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
21/12/2015 267.00p 268.50p 262.50p 264.50p 835320
18/12/2015 266.00p 269.25p 262.50p 267.00p 33180
17/12/2015 265.00p 268.67p 265.00p 265.75p 43480
16/12/2015 265.50p 268.00p 262.00p 265.00p 561150
15/12/2015 266.25p 268.00p 260.00p 265.50p 556040
14/12/2015 273.50p 275.82p 263.00p 266.50p 885300
11/12/2015 281.00p 282.32p 270.00p 273.50p 103040
10/12/2015 281.50p 283.00p 278.00p 281.00p 24190
09/12/2015 290.75p 290.75p 279.50p 281.50p 101420
08/12/2015 285.00p 286.50p 279.82p 282.75p 545230
07/12/2015 277.00p 287.50p 274.00p 283.50p 123180
04/12/2015 283.50p 284.32p 275.00p 277.00p 30430
03/12/2015 280.00p 287.60p 279.85p 283.50p 219250
02/12/2015 280.00p 284.00p 279.60p 280.00p 173960
01/12/2015 273.00p 282.50p 270.96p 277.50p 755250
30/11/2015 248.50p 273.00p 245.00p 273.00p 727170
27/11/2015 248.75p 250.50p 245.00p 248.50p 18120
26/11/2015 248.25p 249.99p 248.25p 248.75p 7780
25/11/2015 247.00p 250.08p 247.00p 249.00p 12840
24/11/2015 251.75p 252.40p 245.00p 247.00p 165010
23/11/2015 251.00p 254.16p 247.80p 251.75p 70690
20/11/2015 255.00p 255.00p 247.50p 250.50p 128260
19/11/2015 256.50p 259.00p 253.00p 256.50p 84600
18/11/2015 256.50p 256.50p 253.00p 256.50p 46850
17/11/2015 254.50p 256.50p 251.50p 256.50p 13420
16/11/2015 253.00p 258.00p 250.60p 254.50p 51690
13/11/2015 251.00p 255.00p 248.80p 253.00p 76240
12/11/2015 259.00p 262.92p 245.79p 251.00p 1056090
11/11/2015 265.50p 267.50p 260.00p 260.50p 58690
10/11/2015 270.75p 273.28p 265.37p 266.75p 118220
09/11/2015 270.75p 273.50p 267.50p 270.75p 37930
06/11/2015 273.50p 277.50p 266.50p 270.00p 57750
05/11/2015 266.50p 275.00p 265.00p 271.25p 163860
04/11/2015 258.25p 276.00p 258.25p 266.50p 381160
03/11/2015 254.50p 260.00p 250.50p 258.25p 258150
02/11/2015 251.00p 261.00p 248.92p 254.75p 158500
30/10/2015 255.25p 266.00p 245.00p 251.25p 281890
29/10/2015 243.25p 252.75p 242.50p 250.00p 154060
28/10/2015 269.00p 269.50p 239.50p 243.25p 289680
27/10/2015 279.25p 286.00p 254.00p 269.00p 274360
26/10/2015 262.00p 286.00p 262.00p 279.25p 772070
23/10/2015 245.25p 278.00p 245.00p 261.25p 492490
22/10/2015 240.00p 245.95p 238.00p 243.75p 768050
21/10/2015 234.50p 240.50p 233.00p 239.25p 226930
20/10/2015 227.75p 236.20p 227.37p 234.00p 450550
19/10/2015 214.75p 228.49p 214.00p 227.75p 897420
16/10/2015 193.25p 216.00p 189.50p 214.75p 381710
15/10/2015 193.75p 194.80p 192.50p 193.25p 385920
14/10/2015 196.25p 196.25p 192.70p 193.75p 116260
13/10/2015 201.50p 202.00p 195.50p 196.25p 224490
12/10/2015 202.50p 202.50p 199.40p 200.50p 45640
09/10/2015 205.00p 207.00p 202.15p 202.50p 33750
08/10/2015 207.50p 209.70p 203.70p 205.00p 13910
07/10/2015 203.00p 210.00p 203.00p 207.50p 144220
06/10/2015 197.50p 207.00p 195.95p 203.00p 619660
05/10/2015 184.00p 203.50p 184.00p 199.00p 243780
02/10/2015 180.00p 184.00p 180.00p 184.00p 101260
01/10/2015 178.50p 182.50p 178.50p 180.00p 87500
30/09/2015 179.75p 180.00p 175.05p 177.50p 54450
29/09/2015 182.50p 182.50p 178.00p 179.75p 36020
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

*Close Price adjusted for both dividends and splits