HUTCHMED (China) Limited (HCM) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HUTCHMED (China) Limited

Date Open High Low Close* Volume
28/09/2015 182.50p 182.50p 180.00p 182.50p 8140
25/09/2015 180.00p 183.75p 180.00p 182.50p 25820
24/09/2015 180.00p 182.50p 173.20p 180.00p 385000
23/09/2015 180.00p 181.00p 178.00p 180.00p 3960
22/09/2015 182.50p 183.25p 177.50p 180.00p 41140
21/09/2015 182.50p 184.75p 182.25p 182.50p 23440
18/09/2015 182.50p 185.00p 180.25p 182.50p 3160
17/09/2015 182.50p 182.75p 180.00p 182.50p 718940
16/09/2015 182.50p 183.00p 180.00p 182.50p 14720
15/09/2015 182.50p 182.75p 180.05p 182.50p 6020
14/09/2015 182.50p 183.00p 180.50p 182.50p 27340
11/09/2015 182.50p 184.20p 180.00p 182.50p 54220
10/09/2015 178.75p 182.00p 177.00p 179.50p 21890
09/09/2015 178.50p 180.95p 178.50p 178.50p 734540
08/09/2015 179.75p 180.95p 177.50p 178.50p 21730
07/09/2015 179.50p 180.87p 179.50p 179.75p 39000
04/09/2015 179.50p 181.50p 177.00p 179.50p 115160
03/09/2015 179.50p 179.50p 177.00p 179.50p 187820
02/09/2015 179.50p 180.50p 171.50p 179.50p 51350
01/09/2015 179.50p 180.31p 178.00p 179.50p 84150
28/08/2015 179.50p 180.70p 178.00p 179.50p 345480
27/08/2015 179.50p 180.55p 178.00p 179.50p 47460
26/08/2015 179.50p 179.50p 178.00p 179.50p 960600
25/08/2015 178.00p 180.64p 176.40p 179.50p 60340
24/08/2015 187.75p 187.75p 175.00p 178.00p 222230
21/08/2015 191.00p 191.80p 188.40p 189.25p 179700
20/08/2015 188.25p 193.00p 186.50p 191.00p 327830
19/08/2015 184.25p 191.00p 184.00p 188.25p 207490
18/08/2015 182.00p 185.50p 182.00p 184.25p 43480
17/08/2015 181.50p 184.00p 180.60p 182.00p 67190
14/08/2015 182.00p 183.63p 180.54p 181.50p 26210
13/08/2015 182.00p 183.50p 180.00p 182.00p 24930
12/08/2015 187.50p 187.50p 178.00p 182.00p 102440
11/08/2015 188.00p 190.00p 185.00p 187.50p 158480
10/08/2015 192.75p 194.50p 186.40p 188.00p 145440
07/08/2015 189.50p 193.00p 189.50p 192.75p 92870
06/08/2015 188.75p 193.50p 188.00p 189.00p 93490
05/08/2015 191.50p 193.90p 184.00p 188.75p 111220
04/08/2015 180.50p 194.00p 180.50p 191.50p 95420
03/08/2015 174.25p 182.00p 173.05p 180.50p 102330
31/07/2015 173.00p 176.00p 171.20p 174.25p 85920
30/07/2015 170.25p 174.78p 168.50p 173.00p 98710
29/07/2015 163.50p 172.28p 163.50p 170.25p 84130
28/07/2015 172.00p 172.00p 157.45p 163.50p 443080
27/07/2015 171.50p 174.00p 169.55p 171.50p 73330
24/07/2015 171.00p 174.00p 169.50p 171.50p 175930
23/07/2015 168.00p 173.00p 168.00p 171.00p 104110
22/07/2015 172.00p 173.21p 166.00p 168.00p 72100
21/07/2015 172.00p 173.21p 170.19p 172.00p 125610
20/07/2015 172.00p 173.56p 171.00p 172.00p 76690
17/07/2015 172.00p 173.40p 170.00p 172.00p 147770
16/07/2015 170.00p 172.19p 170.00p 170.75p 18910
15/07/2015 169.00p 171.00p 169.00p 170.00p 133630
14/07/2015 170.00p 171.00p 168.20p 169.00p 343850
13/07/2015 171.00p 172.00p 166.50p 170.00p 217440
10/07/2015 159.00p 171.40p 159.00p 171.00p 604790
09/07/2015 174.00p 174.72p 156.00p 158.25p 243990
08/07/2015 179.50p 180.25p 173.00p 174.00p 88360
07/07/2015 178.50p 181.95p 177.80p 179.50p 23820
06/07/2015 179.75p 181.50p 176.00p 177.50p 68900
03/07/2015 177.25p 181.00p 177.25p 180.00p 202810
02/07/2015 173.00p 178.82p 172.00p 177.25p 99500
01/07/2015 165.00p 174.09p 164.60p 173.00p 124530
30/06/2015 166.50p 167.00p 160.75p 165.00p 208830
29/06/2015 171.75p 171.75p 165.11p 166.50p 122910
26/06/2015 186.00p 186.00p 173.55p 175.50p 254930
25/06/2015 186.00p 186.40p 185.31p 186.00p 12320
24/06/2015 186.00p 186.40p 185.31p 186.00p 58050
23/06/2015 187.75p 189.50p 186.00p 186.00p 60060
22/06/2015 191.75p 194.00p 186.50p 187.75p 88460
19/06/2015 180.75p 193.00p 179.98p 191.50p 200140
18/06/2015 180.75p 182.50p 180.00p 180.75p 109810
17/06/2015 180.75p 182.43p 179.10p 180.75p 110640
16/06/2015 180.50p 184.00p 179.52p 180.75p 428680
15/06/2015 179.00p 182.00p 175.00p 180.25p 247950
12/06/2015 170.50p 180.00p 168.48p 177.50p 117950
11/06/2015 171.50p 173.00p 169.00p 170.50p 167920
10/06/2015 181.00p 181.00p 170.00p 171.50p 72950
09/06/2015 181.00p 181.50p 179.20p 181.00p 47170
08/06/2015 181.50p 183.90p 179.10p 181.00p 57190
05/06/2015 181.50p 183.00p 180.00p 181.50p 333780
04/06/2015 181.50p 184.00p 181.50p 181.50p 339070
03/06/2015 187.50p 188.50p 179.00p 181.50p 276830
02/06/2015 195.75p 195.75p 186.25p 187.50p 88000
01/06/2015 197.50p 200.00p 195.00p 195.75p 90080
29/05/2015 198.00p 200.00p 195.00p 197.50p 41110
28/05/2015 199.25p 200.98p 197.18p 198.00p 49430
27/05/2015 199.00p 202.00p 199.00p 199.25p 123490
26/05/2015 191.50p 200.00p 191.50p 198.00p 316300
22/05/2015 186.50p 192.80p 186.00p 189.50p 313580
21/05/2015 180.00p 188.27p 179.20p 186.25p 203660
20/05/2015 172.50p 182.00p 172.50p 180.00p 171300
19/05/2015 166.50p 175.00p 166.50p 172.50p 78720
18/05/2015 166.50p 169.00p 165.70p 166.50p 42170
15/05/2015 166.25p 168.50p 164.00p 166.50p 96040
14/05/2015 171.25p 172.00p 164.02p 166.25p 104210
13/05/2015 175.00p 175.00p 170.00p 171.25p 372050
12/05/2015 172.00p 172.75p 169.50p 171.50p 79060
11/05/2015 172.00p 174.00p 172.00p 172.00p 18210
08/05/2015 171.00p 173.60p 169.90p 172.00p 94020
07/05/2015 178.75p 179.00p 169.00p 171.00p 216290
06/05/2015 180.00p 181.00p 178.96p 179.50p 398390
05/05/2015 180.00p 181.00p 179.40p 180.00p 145740
01/05/2015 180.00p 180.90p 179.10p 180.00p 24500
30/04/2015 180.25p 180.73p 179.00p 180.00p 302070
29/04/2015 180.75p 180.80p 179.18p 180.25p 36400
28/04/2015 180.50p 180.75p 179.10p 180.75p 78860
27/04/2015 180.50p 182.00p 179.15p 180.50p 145470
24/04/2015 178.00p 182.00p 176.25p 180.50p 705440
23/04/2015 180.75p 181.00p 176.25p 178.00p 550650
22/04/2015 179.00p 183.00p 179.00p 180.75p 384020
21/04/2015 177.50p 186.50p 177.50p 179.00p 1030390
20/04/2015 170.00p 178.50p 167.70p 177.50p 745430
17/04/2015 168.25p 172.94p 168.00p 170.00p 135170
16/04/2015 160.50p 169.50p 160.00p 168.00p 298890
15/04/2015 159.50p 162.00p 158.00p 160.00p 533090
14/04/2015 150.00p 160.50p 150.00p 159.00p 488110
13/04/2015 143.50p 152.00p 138.50p 149.50p 330750
10/04/2015 139.50p 145.55p 139.20p 143.50p 537180
09/04/2015 138.25p 139.50p 137.65p 139.50p 534330
08/04/2015 137.00p 139.35p 136.45p 138.25p 630930
07/04/2015 137.50p 138.40p 136.13p 137.50p 70770
02/04/2015 137.00p 138.50p 135.00p 137.50p 626440
01/04/2015 133.50p 139.00p 131.50p 137.00p 353910
31/03/2015 131.50p 136.00p 130.18p 132.50p 132880
30/03/2015 129.50p 133.00p 128.00p 131.50p 371380
27/03/2015 129.00p 129.00p 127.00p 129.00p 9390
26/03/2015 129.75p 130.61p 127.00p 129.00p 133320
25/03/2015 131.50p 131.50p 128.30p 130.00p 99900
24/03/2015 131.75p 132.50p 130.50p 131.75p 90000
23/03/2015 132.25p 133.00p 130.52p 131.75p 69210
20/03/2015 132.50p 133.70p 131.50p 132.25p 63860
19/03/2015 134.00p 134.00p 130.00p 132.50p 85190
18/03/2015 133.50p 137.00p 133.05p 134.50p 48190
17/03/2015 131.50p 134.50p 131.40p 133.50p 8259400
16/03/2015 131.00p 133.48p 130.00p 131.50p 173270
13/03/2015 131.00p 133.00p 129.20p 131.00p 34730
12/03/2015 131.00p 132.50p 129.04p 131.00p 139980
11/03/2015 131.00p 131.25p 129.20p 131.00p 20710
10/03/2015 131.50p 131.77p 129.85p 131.25p 29620
09/03/2015 133.00p 133.00p 131.00p 131.50p 2568530
06/03/2015 133.00p 135.00p 131.00p 133.00p 48210
05/03/2015 135.00p 135.10p 131.50p 133.00p 35450
04/03/2015 137.00p 137.00p 133.00p 135.00p 1388290
03/03/2015 138.50p 138.50p 135.05p 137.00p 77250
02/03/2015 136.00p 140.32p 135.20p 138.50p 166570
27/02/2015 129.50p 137.50p 129.50p 136.00p 650100
26/02/2015 121.00p 131.00p 120.10p 129.50p 589100
25/02/2015 118.00p 120.50p 116.80p 118.75p 275410
24/02/2015 120.25p 120.25p 115.50p 118.00p 157150
23/02/2015 119.75p 121.00p 118.54p 120.25p 146730
20/02/2015 120.75p 120.75p 118.00p 119.75p 51610
19/02/2015 120.75p 121.19p 119.00p 120.75p 60290
18/02/2015 120.50p 121.19p 118.50p 120.75p 72590
17/02/2015 120.50p 121.90p 119.00p 120.50p 145720
16/02/2015 118.50p 121.50p 116.20p 120.50p 195700
13/02/2015 118.50p 120.70p 116.00p 118.50p 347280
12/02/2015 123.50p 123.50p 114.01p 118.50p 841050
11/02/2015 126.00p 126.50p 122.00p 123.50p 222910
10/02/2015 125.50p 126.50p 124.50p 126.00p 334350
09/02/2015 132.25p 132.25p 125.00p 125.50p 116280
06/02/2015 129.75p 132.25p 128.50p 132.25p 60940
05/02/2015 134.00p 134.00p 128.00p 129.75p 232820
04/02/2015 136.50p 136.50p 133.00p 134.00p 103570
03/02/2015 136.50p 137.50p 135.00p 136.50p 156490
02/02/2015 144.25p 145.00p 135.00p 136.50p 163620
30/01/2015 147.00p 148.68p 143.00p 144.25p 128850
29/01/2015 147.00p 149.00p 146.00p 147.00p 113890
28/01/2015 139.50p 142.00p 139.15p 141.00p 245380
27/01/2015 139.25p 142.00p 138.50p 139.50p 532150
26/01/2015 137.25p 142.00p 137.25p 139.25p 24170
23/01/2015 135.25p 138.20p 134.58p 137.25p 47030
22/01/2015 134.50p 136.50p 133.54p 135.25p 41290
21/01/2015 132.50p 136.50p 132.50p 134.50p 145880
20/01/2015 132.25p 134.00p 132.25p 132.50p 103700
19/01/2015 132.25p 133.50p 132.00p 132.25p 118130
16/01/2015 133.00p 133.50p 132.00p 132.25p 149440
15/01/2015 131.50p 133.40p 131.50p 133.00p 67600
14/01/2015 131.25p 132.50p 130.90p 131.25p 159100
13/01/2015 132.00p 132.50p 130.50p 131.25p 181300
12/01/2015 133.25p 134.00p 131.00p 132.00p 141890
09/01/2015 132.00p 133.50p 131.50p 133.25p 205090
08/01/2015 126.25p 134.00p 125.00p 132.00p 325780
07/01/2015 138.50p 138.60p 126.00p 126.25p 273550
06/01/2015 140.50p 140.50p 136.80p 138.75p 50010
05/01/2015 140.50p 141.00p 138.50p 140.50p 69730
02/01/2015 140.50p 141.50p 138.50p 140.50p 9810
31/12/2014 140.50p 143.00p 138.50p 140.50p 28040
30/12/2014 138.50p 145.00p 138.00p 140.50p 301980
29/12/2014 138.50p 139.90p 137.94p 138.50p 83830
24/12/2014 139.00p 139.00p 137.80p 138.50p 29920
23/12/2014 139.50p 139.50p 137.00p 139.00p 166210
22/12/2014 139.50p 139.50p 137.01p 139.50p 123020
19/12/2014 139.50p 140.50p 137.20p 139.50p 50130
18/12/2014 139.50p 139.50p 137.50p 139.50p 16830
17/12/2014 139.50p 140.00p 137.00p 139.50p 301530
16/12/2014 139.50p 141.00p 138.30p 139.50p 270260
15/12/2014 139.50p 142.00p 137.00p 139.50p 208350
12/12/2014 139.50p 140.50p 137.50p 139.50p 28280
11/12/2014 139.50p 140.80p 137.30p 139.50p 125020

*Close Price adjusted for both dividends and splits