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
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
10/12/2014 144.00p 144.00p 137.00p 139.50p 255470
09/12/2014 145.00p 145.00p 142.00p 144.00p 51470
08/12/2014 146.25p 148.50p 142.51p 145.00p 139420
05/12/2014 145.75p 146.25p 144.04p 146.25p 43800
04/12/2014 148.25p 148.25p 143.50p 145.75p 59470
03/12/2014 148.25p 149.90p 147.00p 148.25p 87840
02/12/2014 148.25p 150.00p 146.50p 148.25p 333850
01/12/2014 151.00p 151.90p 146.50p 148.25p 129280
28/11/2014 150.75p 152.00p 149.21p 151.00p 100730
27/11/2014 153.00p 153.00p 148.00p 150.75p 675850
26/11/2014 146.50p 155.00p 146.50p 153.00p 941970
25/11/2014 143.50p 148.50p 143.00p 146.50p 571480
24/11/2014 140.00p 144.48p 139.00p 143.50p 219460
21/11/2014 136.75p 142.00p 136.03p 140.00p 615020
20/11/2014 133.00p 137.50p 131.50p 136.25p 106930
19/11/2014 133.00p 135.50p 130.50p 133.00p 138550
18/11/2014 132.00p 135.25p 130.00p 133.00p 625030
17/11/2014 126.50p 132.00p 126.20p 131.75p 328810
14/11/2014 125.50p 129.00p 124.50p 126.50p 38620
13/11/2014 125.00p 128.00p 124.00p 125.50p 204910
12/11/2014 124.50p 127.00p 124.00p 125.00p 28220
11/11/2014 119.75p 126.90p 119.50p 124.50p 190070
10/11/2014 120.50p 122.42p 118.50p 119.75p 34640
07/11/2014 120.50p 122.42p 119.50p 120.50p 81770
06/11/2014 120.00p 122.42p 118.62p 120.50p 258460
05/11/2014 121.50p 122.94p 119.60p 120.00p 80180
04/11/2014 121.00p 122.85p 121.00p 121.50p 26920
03/11/2014 120.50p 122.80p 119.80p 121.00p 90150
31/10/2014 120.00p 122.00p 120.00p 120.50p 107930
30/10/2014 121.25p 122.00p 118.80p 120.00p 49410
29/10/2014 117.50p 123.00p 117.50p 121.25p 60010
28/10/2014 116.00p 118.80p 116.00p 117.50p 67160
27/10/2014 115.50p 117.95p 115.50p 116.00p 60630
24/10/2014 114.25p 117.00p 114.25p 115.50p 59470
23/10/2014 113.75p 115.99p 113.00p 114.25p 28770
22/10/2014 112.00p 115.50p 110.28p 113.75p 91780
21/10/2014 110.25p 113.92p 109.50p 112.00p 40030
20/10/2014 108.50p 111.92p 107.50p 110.25p 66350
17/10/2014 108.50p 110.22p 107.50p 108.50p 407730
16/10/2014 108.50p 108.50p 108.00p 108.50p 125240
15/10/2014 108.50p 110.40p 108.00p 108.50p 19860
14/10/2014 106.00p 110.40p 104.00p 108.50p 234140
13/10/2014 113.00p 113.00p 104.00p 106.00p 268750
10/10/2014 114.00p 115.50p 111.50p 113.50p 79980
09/10/2014 114.00p 115.55p 112.00p 114.00p 146910
08/10/2014 114.00p 115.60p 113.00p 114.00p 46030
07/10/2014 114.00p 115.60p 112.00p 114.00p 118370
06/10/2014 113.00p 115.00p 112.00p 113.00p 65060
03/10/2014 114.00p 115.50p 111.00p 113.00p 79730
02/10/2014 118.00p 118.00p 112.00p 114.00p 69270
01/10/2014 119.00p 119.00p 116.00p 118.00p 86450
30/09/2014 119.00p 119.00p 117.00p 119.00p 25550
29/09/2014 119.00p 119.00p 117.00p 119.00p 52910
26/09/2014 118.25p 119.70p 117.00p 119.00p 1854960
25/09/2014 117.50p 120.00p 116.00p 118.25p 38540
24/09/2014 116.75p 119.00p 114.00p 117.50p 111380
23/09/2014 121.00p 122.40p 115.00p 116.75p 1463960
22/09/2014 119.50p 124.00p 118.50p 122.00p 555130
19/09/2014 115.50p 121.50p 115.50p 119.50p 681760
18/09/2014 115.50p 117.00p 114.50p 115.50p 97510
17/09/2014 115.50p 116.70p 114.30p 115.50p 46850
16/09/2014 115.50p 116.76p 114.60p 115.50p 173050
15/09/2014 115.50p 117.00p 115.50p 115.50p 171530
12/09/2014 115.00p 117.00p 115.00p 115.50p 21500
11/09/2014 115.00p 116.66p 114.50p 115.00p 48310
10/09/2014 114.00p 118.00p 113.50p 116.00p 90480
09/09/2014 111.75p 115.50p 111.70p 114.00p 158290
08/09/2014 111.00p 112.80p 110.00p 111.75p 22870
05/09/2014 111.75p 112.80p 110.00p 111.00p 22730
04/09/2014 111.00p 113.50p 111.00p 111.75p 455450
03/09/2014 109.50p 113.50p 109.22p 111.00p 202290
02/09/2014 109.25p 110.65p 109.10p 109.50p 56680
01/09/2014 110.00p 111.00p 107.00p 109.25p 2116610
29/08/2014 113.25p 113.25p 109.00p 110.00p 72480
28/08/2014 104.50p 113.50p 104.50p 113.25p 176930
27/08/2014 104.25p 106.50p 104.25p 104.50p 4060
26/08/2014 102.00p 105.47p 101.00p 104.25p 106480
22/08/2014 102.00p 103.70p 101.10p 102.00p 5150
21/08/2014 101.00p 103.70p 100.10p 102.00p 41280
20/08/2014 101.25p 102.00p 99.80p 101.00p 707870
19/08/2014 101.50p 103.30p 100.00p 101.50p 467540
18/08/2014 101.50p 103.50p 100.00p 101.50p 764600
15/08/2014 98.00p 103.50p 97.72p 101.50p 270440
14/08/2014 98.00p 99.00p 97.00p 98.00p 553450
13/08/2014 102.75p 102.75p 95.05p 98.00p 7705950
12/08/2014 106.25p 107.50p 105.00p 106.00p 95500
11/08/2014 103.00p 107.50p 103.00p 106.25p 163250
08/08/2014 102.50p 103.70p 102.50p 103.25p 256750
07/08/2014 102.50p 103.50p 102.50p 102.50p 212820
06/08/2014 102.75p 103.50p 102.28p 102.50p 450250
05/08/2014 102.50p 103.50p 101.00p 102.75p 91180
04/08/2014 103.00p 104.50p 101.00p 102.50p 251770
01/08/2014 100.50p 104.50p 100.00p 103.00p 166730
31/07/2014 100.50p 102.00p 99.00p 100.50p 321120
30/07/2014 97.00p 102.00p 96.00p 100.50p 200130
29/07/2014 100.75p 100.89p 94.96p 97.00p 151750
28/07/2014 100.25p 100.40p 98.00p 99.50p 420620
25/07/2014 99.75p 100.50p 99.75p 100.25p 68730
24/07/2014 100.25p 101.00p 99.00p 99.75p 282660
23/07/2014 98.50p 100.00p 97.10p 99.75p 148660
22/07/2014 92.50p 100.50p 92.50p 98.50p 211790
21/07/2014 94.00p 94.18p 91.00p 92.00p 170730
18/07/2014 101.00p 102.50p 92.50p 94.00p 359290
17/07/2014 109.50p 109.80p 101.00p 101.00p 303980
16/07/2014 106.75p 111.50p 106.75p 109.50p 379070
15/07/2014 101.00p 107.50p 99.53p 106.75p 704540
14/07/2014 97.00p 102.00p 97.00p 101.00p 675870
11/07/2014 95.00p 98.50p 95.00p 97.00p 82000
10/07/2014 93.75p 96.00p 92.70p 95.00p 458690
09/07/2014 93.75p 95.00p 92.50p 93.75p 80500
08/07/2014 91.50p 95.00p 91.02p 93.75p 241830
07/07/2014 91.50p 93.00p 90.61p 91.50p 303410
04/07/2014 91.50p 92.70p 90.00p 91.50p 200920
03/07/2014 91.50p 92.40p 91.25p 91.50p 23150
02/07/2014 91.50p 93.50p 91.00p 91.50p 136840
01/07/2014 90.75p 93.00p 90.38p 91.50p 57050
30/06/2014 86.00p 92.00p 86.00p 90.75p 159270
27/06/2014 85.25p 87.00p 85.25p 86.00p 183290
26/06/2014 85.25p 85.80p 85.12p 85.25p 191520
25/06/2014 85.25p 86.00p 85.00p 85.25p 83620
24/06/2014 83.50p 86.00p 83.35p 85.00p 123720
23/06/2014 83.50p 84.00p 82.61p 83.50p 136130
20/06/2014 83.50p 84.50p 82.70p 83.50p 163060
19/06/2014 83.50p 84.25p 82.50p 83.50p 230010
18/06/2014 84.25p 84.50p 82.50p 83.50p 86090
17/06/2014 85.00p 85.85p 84.00p 84.25p 94030
16/06/2014 86.00p 86.50p 84.00p 85.00p 83880
13/06/2014 85.75p 87.00p 85.00p 86.00p 133660
12/06/2014 85.75p 85.75p 85.00p 85.75p 21330
11/06/2014 85.50p 87.00p 84.50p 85.75p 64230
10/06/2014 85.50p 87.00p 84.50p 85.50p 546320
09/06/2014 83.00p 87.00p 83.00p 85.50p 5859980
06/06/2014 82.25p 83.50p 81.75p 83.00p 72930
05/06/2014 82.25p 83.00p 81.70p 82.25p 2420290
04/06/2014 83.50p 83.50p 81.50p 82.00p 93370
03/06/2014 84.25p 84.25p 82.50p 83.50p 118720
02/06/2014 85.50p 85.80p 84.00p 84.25p 84900

*Close Price adjusted for both dividends and splits