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
27/05/2014 84.50p 86.00p 83.30p 84.50p 301780
23/05/2014 84.75p 85.50p 83.50p 84.50p 213480
22/05/2014 81.25p 83.30p 80.50p 83.00p 654510
21/05/2014 80.75p 81.00p 79.98p 80.50p 445000
20/05/2014 75.75p 81.00p 75.75p 80.75p 250010
19/05/2014 75.00p 77.00p 74.81p 75.75p 134110
16/05/2014 75.50p 75.96p 74.00p 75.00p 196700
15/05/2014 77.00p 77.00p 75.00p 75.50p 52150
14/05/2014 79.00p 79.00p 76.00p 77.00p 32560
13/05/2014 79.75p 79.97p 78.50p 79.00p 44430
12/05/2014 79.75p 79.97p 78.50p 79.75p 5150
09/05/2014 80.25p 80.47p 78.60p 79.75p 45300
08/05/2014 80.25p 80.50p 79.00p 80.25p 9900
07/05/2014 80.75p 81.10p 79.00p 80.25p 62730
06/05/2014 80.50p 81.10p 80.00p 80.75p 33460
02/05/2014 80.50p 80.70p 80.00p 80.50p 110240
01/05/2014 80.25p 80.78p 80.00p 80.50p 34490
30/04/2014 80.50p 80.78p 80.00p 80.25p 73310
29/04/2014 80.00p 81.20p 79.00p 80.75p 32560
28/04/2014 81.00p 81.00p 79.00p 80.00p 137060
25/04/2014 81.00p 85.00p 80.00p 81.00p 520580
24/04/2014 81.25p 82.50p 80.25p 81.25p 37670
23/04/2014 80.00p 82.00p 79.30p 81.25p 768490
22/04/2014 80.00p 80.50p 79.60p 80.00p 198530
17/04/2014 80.00p 80.00p 79.60p 80.00p 706160
16/04/2014 79.50p 81.00p 79.00p 80.00p 158350
15/04/2014 79.50p 80.00p 79.36p 79.50p 8510
14/04/2014 80.00p 80.50p 78.50p 79.50p 205270
11/04/2014 81.75p 83.00p 79.07p 80.00p 103910
10/04/2014 81.75p 82.00p 80.50p 81.75p 62360
09/04/2014 82.25p 82.25p 81.00p 81.75p 460310
08/04/2014 82.25p 82.62p 81.55p 82.25p 448480
07/04/2014 84.75p 85.00p 81.50p 82.25p 208820
04/04/2014 84.00p 86.00p 83.00p 85.00p 363520
03/04/2014 82.25p 84.00p 82.25p 83.75p 1533440
02/04/2014 79.50p 83.50p 79.00p 82.25p 557490
01/04/2014 79.25p 80.50p 78.00p 79.50p 205380
31/03/2014 80.75p 81.50p 78.00p 79.25p 1298650
28/03/2014 85.00p 85.00p 80.00p 81.50p 192150
27/03/2014 86.00p 87.00p 84.00p 85.00p 211260
26/03/2014 88.25p 88.25p 85.00p 86.00p 236160
25/03/2014 88.25p 88.50p 87.50p 88.25p 151790
24/03/2014 88.25p 89.00p 87.50p 88.25p 172390
21/03/2014 86.75p 89.00p 85.65p 88.25p 172470
20/03/2014 86.00p 87.50p 85.10p 86.75p 174030
19/03/2014 88.50p 88.91p 84.00p 85.75p 353650
18/03/2014 94.50p 95.00p 87.50p 88.50p 365520
17/03/2014 93.25p 95.00p 93.10p 95.00p 282250
14/03/2014 98.25p 98.50p 92.50p 93.25p 775820
13/03/2014 97.00p 99.50p 96.00p 98.50p 474890
12/03/2014 92.10p 98.00p 91.50p 97.00p 1042600
11/03/2014 88.25p 92.50p 88.25p 92.00p 411930
10/03/2014 83.50p 89.00p 83.40p 88.25p 472520
07/03/2014 82.50p 84.00p 82.20p 83.50p 635450
06/03/2014 82.00p 83.00p 81.75p 82.50p 85390
05/03/2014 82.00p 82.50p 81.00p 81.75p 294410
04/03/2014 82.50p 82.60p 81.76p 82.00p 224520
03/03/2014 82.25p 83.85p 81.50p 82.50p 201350
28/02/2014 81.25p 83.00p 80.80p 82.25p 193340
27/02/2014 80.25p 82.00p 79.70p 81.25p 143290
26/02/2014 80.25p 80.50p 78.00p 80.25p 452530
25/02/2014 77.50p 81.00p 77.33p 80.50p 351130
24/02/2014 74.25p 78.00p 73.50p 77.50p 417040
21/02/2014 70.75p 74.50p 70.75p 74.25p 278560
20/02/2014 70.50p 71.00p 70.50p 70.75p 614900
19/02/2014 70.75p 71.00p 70.00p 70.50p 608980
18/02/2014 68.75p 71.35p 67.75p 70.75p 1195590
17/02/2014 67.75p 68.50p 67.75p 67.75p 819610
14/02/2014 67.75p 68.50p 67.75p 67.75p 966300
13/02/2014 67.50p 68.50p 67.21p 67.75p 58750
12/02/2014 68.25p 69.00p 67.50p 67.50p 298990
11/02/2014 68.25p 69.00p 67.70p 68.25p 404170
10/02/2014 66.50p 69.00p 66.50p 68.25p 103420
07/02/2014 66.50p 67.00p 66.15p 66.50p 364270
06/02/2014 66.50p 67.00p 66.10p 66.50p 27390
05/02/2014 64.25p 68.00p 63.80p 66.50p 485790
04/02/2014 63.95p 65.00p 63.80p 64.25p 26520
03/02/2014 63.25p 64.70p 62.70p 63.95p 156030
31/01/2014 63.25p 63.50p 62.50p 63.25p 366270
30/01/2014 63.65p 63.65p 62.50p 63.25p 78760
29/01/2014 63.50p 63.65p 63.00p 63.65p 121210
28/01/2014 63.50p 64.00p 63.00p 63.50p 49220
27/01/2014 65.00p 65.35p 63.00p 63.50p 128540
24/01/2014 64.75p 65.50p 64.75p 65.00p 88970
23/01/2014 66.75p 67.00p 64.50p 65.25p 214630
22/01/2014 67.75p 68.00p 66.50p 66.75p 87680
21/01/2014 68.00p 68.50p 67.20p 67.75p 283380
20/01/2014 68.00p 68.50p 67.00p 68.00p 50950
17/01/2014 68.00p 68.45p 67.50p 68.00p 99940
16/01/2014 68.25p 69.50p 67.00p 68.00p 1203550
15/01/2014 63.90p 68.00p 63.50p 67.50p 579020
14/01/2014 63.10p 63.96p 63.10p 63.65p 197200
13/01/2014 62.65p 63.64p 62.50p 63.10p 949910
10/01/2014 62.50p 63.00p 62.20p 62.65p 497190
09/01/2014 62.30p 62.80p 61.85p 62.50p 128570
08/01/2014 62.30p 62.68p 62.00p 62.30p 126870
07/01/2014 62.30p 62.68p 61.70p 62.30p 308240
06/01/2014 62.30p 62.68p 61.70p 62.30p 78130
03/01/2014 62.05p 62.90p 61.60p 62.30p 139990
02/01/2014 62.05p 62.60p 61.77p 62.05p 249810
31/12/2013 61.70p 62.60p 61.70p 62.05p 527890
30/12/2013 61.50p 62.00p 61.00p 61.70p 353560
27/12/2013 61.00p 62.00p 60.50p 61.50p 2736350
24/12/2013 61.00p 61.00p 61.00p 61.00p 205140
23/12/2013 61.00p 61.00p 60.50p 61.00p 107870
20/12/2013 61.00p 61.30p 61.00p 61.00p 3790
19/12/2013 61.00p 61.30p 60.50p 61.00p 44610
18/12/2013 61.00p 61.00p 60.50p 61.00p 67880
17/12/2013 61.00p 61.30p 60.25p 60.25p 60360
16/12/2013 61.00p 61.20p 60.50p 61.00p 41610
13/12/2013 61.00p 61.20p 60.60p 61.00p 14600
12/12/2013 61.00p 61.30p 60.40p 61.00p 113540
11/12/2013 61.00p 61.30p 60.25p 60.25p 18690
10/12/2013 61.00p 61.30p 60.50p 61.00p 24610
09/12/2013 61.00p 61.61p 60.50p 61.00p 250100
06/12/2013 61.00p 61.00p 60.25p 60.25p 1800
05/12/2013 61.00p 61.30p 60.60p 61.00p 34270
04/12/2013 61.00p 61.30p 60.60p 61.00p 325050
03/12/2013 60.85p 61.30p 60.60p 61.00p 274110
02/12/2013 60.85p 61.20p 60.60p 60.85p 73650
29/11/2013 60.60p 61.20p 60.60p 60.85p 77550
28/11/2013 60.75p 61.15p 60.20p 60.60p 342910
27/11/2013 60.75p 61.15p 60.60p 60.75p 136730
26/11/2013 60.60p 61.00p 60.40p 60.75p 140190
25/11/2013 59.85p 62.00p 59.75p 60.60p 469230
22/11/2013 57.50p 60.00p 57.00p 59.75p 310080
21/11/2013 57.50p 57.92p 57.00p 57.50p 14110
20/11/2013 57.60p 57.95p 57.00p 57.50p 75930
19/11/2013 58.85p 59.20p 57.30p 57.60p 162610
18/11/2013 60.00p 60.00p 58.50p 58.85p 115670
15/11/2013 61.00p 61.50p 59.50p 60.00p 443330
14/11/2013 61.50p 62.00p 60.60p 61.00p 135650
13/11/2013 63.00p 63.00p 61.00p 61.50p 245440
12/11/2013 62.75p 63.20p 62.00p 63.00p 86750
11/11/2013 62.75p 63.00p 62.00p 62.75p 62910
08/11/2013 62.75p 63.20p 62.20p 62.75p 71210
07/11/2013 62.75p 63.20p 62.20p 62.75p 145420
06/11/2013 62.75p 63.50p 62.20p 62.75p 289530
05/11/2013 62.75p 63.50p 62.20p 62.75p 88900
04/11/2013 62.75p 63.50p 62.00p 62.75p 115020
01/11/2013 63.10p 63.40p 62.00p 62.75p 29410
31/10/2013 63.50p 63.80p 62.50p 63.10p 259850
30/10/2013 63.50p 63.80p 63.00p 63.50p 204190
29/10/2013 63.50p 63.90p 63.00p 63.50p 112320
28/10/2013 63.50p 64.00p 63.15p 63.50p 114650
25/10/2013 63.50p 63.80p 63.25p 63.50p 47700
24/10/2013 63.25p 63.90p 62.80p 63.50p 132270
23/10/2013 63.50p 63.95p 63.00p 63.25p 54500
22/10/2013 63.50p 63.95p 62.65p 63.25p 150850
21/10/2013 63.50p 64.00p 63.30p 63.90p 321460
18/10/2013 62.75p 64.00p 62.30p 63.50p 233530
17/10/2013 62.50p 63.50p 62.15p 62.75p 252480
16/10/2013 61.50p 63.00p 61.50p 62.50p 495580
15/10/2013 62.00p 62.00p 61.00p 61.50p 637520
14/10/2013 61.75p 62.50p 61.00p 62.00p 87290
11/10/2013 61.75p 62.20p 61.00p 61.75p 55150
10/10/2013 61.75p 62.20p 61.20p 61.75p 141910
09/10/2013 61.25p 63.37p 58.00p 61.50p 496480
08/10/2013 57.70p 58.20p 57.70p 58.00p 107030
07/10/2013 56.85p 57.95p 56.70p 57.95p 391780
04/10/2013 56.70p 57.15p 56.70p 56.85p 64130
03/10/2013 56.85p 57.20p 56.50p 56.85p 3229870
02/10/2013 56.70p 57.15p 56.20p 56.85p 162350
01/10/2013 56.50p 57.20p 56.10p 56.70p 37830
30/09/2013 56.50p 57.00p 56.05p 56.50p 71720
27/09/2013 55.25p 56.50p 55.00p 56.50p 251320
26/09/2013 55.50p 55.50p 55.00p 55.25p 119100
25/09/2013 55.50p 55.50p 55.00p 55.50p 76950
24/09/2013 55.50p 55.50p 55.00p 55.50p 47270
23/09/2013 55.50p 55.50p 55.00p 55.50p 10090
20/09/2013 55.65p 55.65p 55.10p 55.50p 42490
19/09/2013 55.80p 55.80p 55.30p 55.65p 30180
18/09/2013 55.85p 56.05p 55.30p 55.80p 89500
17/09/2013 55.85p 56.30p 55.85p 55.85p 5880
16/09/2013 56.95p 57.09p 55.50p 55.85p 162530
13/09/2013 56.85p 57.20p 56.60p 56.95p 33250
12/09/2013 55.30p 56.70p 55.06p 56.70p 2153650
11/09/2013 55.30p 55.80p 55.02p 55.30p 24840
10/09/2013 55.00p 55.50p 55.00p 55.30p 38570
09/09/2013 55.00p 55.20p 55.00p 55.00p 51770
06/09/2013 55.50p 55.50p 54.50p 55.00p 166550
05/09/2013 55.50p 56.00p 55.50p 55.50p 870
04/09/2013 55.50p 55.80p 55.00p 55.50p 39000
03/09/2013 55.00p 55.50p 54.50p 55.50p 331630
02/09/2013 55.00p 55.40p 54.50p 55.00p 960
30/08/2013 55.00p 55.40p 54.50p 55.00p 46760
29/08/2013 54.50p 56.00p 54.30p 55.00p 196820
28/08/2013 55.50p 55.50p 53.50p 54.50p 162160
27/08/2013 55.50p 55.90p 55.00p 55.50p 76300
23/08/2013 55.25p 55.50p 55.00p 55.25p 57810
22/08/2013 55.00p 55.50p 55.00p 55.25p 56130
21/08/2013 55.00p 55.50p 54.50p 55.00p 8200
20/08/2013 54.00p 55.00p 53.00p 55.00p 130970
19/08/2013 54.25p 54.50p 54.00p 54.25p 36330
16/08/2013 57.75p 57.75p 53.00p 54.25p 210530
15/08/2013 58.60p 58.60p 57.50p 57.75p 764900
14/08/2013 58.75p 59.20p 58.60p 58.60p 273650
13/08/2013 58.90p 59.00p 58.50p 58.75p 604260
12/08/2013 58.90p 59.22p 58.86p 58.90p 44070
09/08/2013 59.25p 59.50p 58.80p 58.90p 154080

*Close Price adjusted for both dividends and splits