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
08/08/2013 57.75p 60.00p 57.75p 59.25p 186500
07/08/2013 58.15p 58.40p 57.25p 57.50p 186360
06/08/2013 55.90p 60.00p 55.90p 58.15p 539680
05/08/2013 53.60p 55.90p 53.60p 55.90p 415640
02/08/2013 53.80p 54.00p 53.10p 53.60p 161050
01/08/2013 50.85p 54.00p 50.85p 53.80p 237400
31/07/2013 50.85p 51.20p 50.60p 50.85p 4163510
30/07/2013 50.75p 52.00p 50.50p 50.85p 321840
29/07/2013 46.50p 48.35p 46.50p 48.25p 130700
26/07/2013 46.50p 46.70p 46.50p 46.50p 18750
25/07/2013 46.50p 46.60p 46.10p 46.50p 72820
24/07/2013 46.50p 46.88p 46.20p 46.50p 754030
23/07/2013 46.50p 46.80p 46.00p 46.50p 951430
22/07/2013 46.50p 46.81p 46.00p 46.50p 281390
19/07/2013 46.50p 46.88p 46.25p 46.50p 23980
18/07/2013 46.50p 46.50p 46.20p 46.50p 8600
17/07/2013 46.15p 46.50p 46.00p 46.50p 293090
16/07/2013 46.90p 46.90p 45.75p 45.75p 67380
15/07/2013 47.75p 47.80p 46.90p 46.90p 88540
12/07/2013 47.75p 47.76p 47.50p 47.75p 81660
11/07/2013 47.60p 47.80p 47.20p 47.75p 169480
10/07/2013 48.10p 48.10p 47.20p 47.45p 158960
09/07/2013 48.50p 48.50p 47.70p 48.10p 114550
08/07/2013 49.70p 49.70p 48.06p 48.70p 484940
05/07/2013 49.70p 49.70p 49.20p 49.70p 4560
04/07/2013 49.50p 49.70p 49.15p 49.70p 238690
03/07/2013 49.50p 49.70p 49.00p 49.50p 122360
02/07/2013 49.50p 49.80p 49.05p 49.50p 156910
01/07/2013 49.50p 49.55p 49.00p 49.50p 17370
28/06/2013 49.50p 50.00p 49.00p 50.00p 22500
27/06/2013 49.85p 49.85p 49.50p 49.50p 15420
26/06/2013 49.85p 49.85p 49.50p 49.85p 27380
25/06/2013 50.10p 50.10p 49.50p 49.85p 82060
24/06/2013 49.85p 49.90p 49.50p 49.85p 64100
21/06/2013 49.85p 50.00p 49.50p 49.85p 34800
20/06/2013 49.85p 50.00p 49.75p 49.85p 507710
19/06/2013 50.00p 50.00p 49.50p 49.85p 86240
18/06/2013 49.50p 50.00p 49.30p 50.00p 78950
17/06/2013 51.50p 51.50p 49.00p 49.50p 230530
14/06/2013 53.10p 53.35p 50.00p 51.75p 299100
13/06/2013 53.50p 53.63p 53.00p 53.10p 31060
12/06/2013 53.75p 53.75p 53.00p 53.50p 122300
11/06/2013 54.00p 54.20p 53.50p 53.75p 69430
10/06/2013 54.00p 54.50p 53.50p 54.00p 7070
07/06/2013 54.50p 54.50p 53.50p 54.00p 35340
06/06/2013 55.00p 55.50p 54.50p 54.50p 34190
05/06/2013 55.70p 55.70p 54.50p 55.00p 53250
04/06/2013 55.70p 56.10p 55.20p 55.70p 5920
03/06/2013 55.70p 56.20p 55.20p 55.70p 12060
31/05/2013 55.70p 56.00p 55.40p 55.70p 17080
30/05/2013 55.70p 56.00p 55.30p 55.70p 14850
29/05/2013 55.70p 56.20p 55.20p 55.70p 68680
28/05/2013 56.00p 56.30p 55.40p 55.70p 66380
24/05/2013 54.50p 56.00p 54.00p 56.00p 186700
23/05/2013 56.25p 56.40p 54.00p 54.50p 206480
22/05/2013 56.75p 56.90p 56.00p 56.50p 58660
21/05/2013 57.00p 57.00p 56.50p 56.75p 1035780
20/05/2013 57.00p 57.40p 56.50p 57.00p 27370
17/05/2013 57.50p 57.50p 56.50p 57.00p 133510
16/05/2013 57.50p 57.85p 57.00p 57.50p 44610
15/05/2013 57.50p 57.90p 57.00p 57.50p 258280
14/05/2013 57.50p 57.85p 57.00p 57.50p 68350
13/05/2013 58.00p 58.00p 57.00p 57.50p 68330
10/05/2013 58.00p 58.50p 57.70p 58.00p 75110
09/05/2013 58.00p 58.50p 57.60p 58.00p 987620
08/05/2013 57.50p 58.50p 57.50p 58.00p 473220
07/05/2013 57.20p 58.00p 56.70p 57.50p 1322320
03/05/2013 57.20p 57.40p 56.55p 57.20p 28690
02/05/2013 57.75p 58.00p 57.00p 57.20p 274640
01/05/2013 58.15p 58.50p 56.50p 57.75p 279190
30/04/2013 55.80p 59.95p 55.80p 58.15p 543960
29/04/2013 54.10p 56.00p 54.10p 55.80p 151830
26/04/2013 53.30p 54.50p 53.00p 54.10p 155460
25/04/2013 52.75p 53.80p 52.61p 53.30p 439570
24/04/2013 52.50p 53.03p 52.00p 52.75p 2526100
23/04/2013 52.30p 52.70p 51.83p 52.40p 913540
22/04/2013 52.30p 52.80p 52.00p 52.30p 158650
19/04/2013 52.00p 52.80p 51.60p 52.30p 17220
18/04/2013 51.50p 52.50p 51.50p 52.00p 109610
17/04/2013 51.50p 51.90p 51.10p 51.50p 10040
16/04/2013 52.50p 52.95p 50.60p 51.50p 336070
15/04/2013 53.50p 55.00p 52.15p 52.50p 392040
12/04/2013 51.00p 54.00p 50.75p 53.50p 2376440
11/04/2013 49.75p 51.00p 49.70p 50.70p 90420
10/04/2013 48.85p 49.80p 48.54p 49.75p 96240
09/04/2013 48.15p 49.20p 48.15p 48.85p 160080
08/04/2013 46.65p 48.60p 46.65p 48.15p 203320
05/04/2013 46.60p 47.00p 46.20p 46.65p 74030
04/04/2013 46.50p 47.00p 46.30p 46.50p 182770
03/04/2013 46.50p 46.70p 46.00p 46.50p 18870
02/04/2013 46.25p 46.90p 46.17p 46.50p 443640
28/03/2013 46.25p 46.50p 46.00p 46.25p 312520
27/03/2013 46.65p 47.00p 46.00p 46.25p 1264470
26/03/2013 45.10p 47.00p 45.00p 46.65p 318550
25/03/2013 44.30p 45.50p 44.30p 44.75p 750900
22/03/2013 44.10p 44.50p 43.83p 44.25p 32760
21/03/2013 44.30p 44.50p 43.80p 44.10p 22470
20/03/2013 43.75p 44.50p 43.75p 44.30p 93720
19/03/2013 43.75p 44.12p 43.61p 43.75p 31680
18/03/2013 43.60p 44.02p 43.30p 43.75p 57070
15/03/2013 43.95p 44.50p 43.50p 43.85p 170080
14/03/2013 43.85p 44.20p 43.60p 43.95p 54920
13/03/2013 44.00p 44.20p 43.80p 44.00p 55310
12/03/2013 44.00p 44.20p 43.90p 44.00p 147610
11/03/2013 44.00p 44.20p 43.90p 44.00p 9250
08/03/2013 44.00p 44.20p 43.70p 44.00p 319330
07/03/2013 44.15p 44.20p 43.92p 44.00p 26980
06/03/2013 44.50p 44.75p 44.00p 44.15p 317530
05/03/2013 44.50p 44.80p 44.00p 44.50p 77940
04/03/2013 44.50p 44.90p 44.10p 44.50p 23120
01/03/2013 44.90p 44.90p 42.20p 44.50p 122770
28/02/2013 43.75p 45.00p 43.75p 44.90p 197250
27/02/2013 44.00p 44.00p 43.57p 43.75p 40230
26/02/2013 43.75p 44.00p 43.55p 44.00p 88690
25/02/2013 44.00p 44.20p 43.50p 44.00p 114310
22/02/2013 44.00p 44.20p 43.50p 44.00p 117200
21/02/2013 44.05p 44.50p 43.50p 44.00p 60980
20/02/2013 43.65p 44.30p 43.50p 44.05p 133370
19/02/2013 43.40p 44.07p 43.00p 43.55p 89030
18/02/2013 43.40p 43.80p 43.00p 43.40p 34230
15/02/2013 43.30p 43.64p 43.04p 43.40p 11410
14/02/2013 43.25p 43.60p 42.80p 43.30p 51780
13/02/2013 42.75p 43.43p 42.50p 43.25p 155450
12/02/2013 42.50p 42.95p 42.20p 42.75p 500310
11/02/2013 41.50p 42.80p 41.00p 42.45p 435860
08/02/2013 41.50p 41.70p 41.00p 41.50p 147690
07/02/2013 41.25p 41.75p 41.00p 41.50p 88530
06/02/2013 41.65p 41.75p 41.00p 41.50p 56430
05/02/2013 42.50p 42.65p 41.50p 41.65p 720670
04/02/2013 42.80p 42.80p 42.30p 42.50p 79390
01/02/2013 42.75p 42.80p 42.30p 42.80p 109770
31/01/2013 42.90p 43.00p 42.50p 42.90p 40200
30/01/2013 43.40p 43.70p 42.70p 42.90p 89230
29/01/2013 43.75p 44.10p 43.00p 43.40p 145300
28/01/2013 43.60p 44.00p 43.50p 43.75p 211600
25/01/2013 43.75p 44.00p 43.50p 43.60p 131560
24/01/2013 45.10p 45.10p 43.30p 43.75p 500070
23/01/2013 45.10p 45.50p 44.70p 45.10p 441970
22/01/2013 45.25p 45.50p 45.00p 45.25p 1482810
21/01/2013 44.50p 45.40p 44.50p 45.25p 1280500
18/01/2013 44.20p 45.00p 44.00p 44.50p 575210
17/01/2013 44.20p 44.70p 44.20p 44.20p 90700
16/01/2013 44.20p 44.70p 43.72p 44.20p 30510
15/01/2013 45.00p 45.50p 43.71p 44.20p 125810
14/01/2013 45.00p 46.00p 44.60p 45.00p 201970
11/01/2013 44.50p 45.50p 44.00p 45.00p 146270
10/01/2013 44.50p 45.00p 44.00p 44.50p 139160
09/01/2013 44.50p 44.80p 44.00p 44.50p 17720
08/01/2013 44.50p 44.80p 44.00p 44.50p 23710
07/01/2013 45.50p 45.50p 44.00p 44.50p 120720
04/01/2013 44.25p 45.50p 44.25p 45.50p 100910
03/01/2013 43.50p 45.00p 43.50p 44.25p 55110
02/01/2013 41.50p 44.02p 41.00p 43.50p 161260
31/12/2012 41.50p 41.60p 41.50p 41.50p 32960
28/12/2012 42.75p 42.75p 41.00p 41.50p 134380
27/12/2012 42.75p 42.80p 42.50p 42.75p 33080
24/12/2012 43.00p 43.00p 42.48p 42.75p 26380
21/12/2012 43.00p 43.25p 42.50p 43.00p 16270
20/12/2012 44.00p 44.00p 43.00p 43.00p 120150
19/12/2012 44.00p 44.50p 43.50p 44.00p 99910
18/12/2012 45.00p 45.00p 43.80p 44.00p 106180
17/12/2012 45.00p 45.00p 44.60p 45.00p 28530
14/12/2012 45.00p 45.00p 44.60p 45.00p 9770
13/12/2012 45.00p 45.00p 44.50p 45.00p 26120
12/12/2012 45.00p 45.00p 44.60p 45.00p 17160
11/12/2012 44.75p 45.15p 44.60p 45.00p 21860
10/12/2012 45.00p 45.30p 44.60p 45.00p 21280
07/12/2012 45.00p 45.17p 44.50p 45.00p 32430
06/12/2012 44.50p 45.00p 44.30p 45.00p 181800
05/12/2012 44.50p 44.68p 44.00p 44.50p 33910
04/12/2012 44.50p 44.70p 44.00p 44.50p 32330
03/12/2012 45.00p 45.20p 44.00p 44.50p 115650
30/11/2012 45.50p 45.80p 44.50p 45.00p 3689390
29/11/2012 45.50p 46.00p 45.00p 45.50p 4619600
28/11/2012 44.00p 46.00p 43.50p 45.50p 437070
27/11/2012 43.00p 43.00p 42.50p 43.00p 0
26/11/2012 43.00p 43.00p 42.50p 43.00p 10760
23/11/2012 43.00p 43.00p 42.50p 43.00p 11400
22/11/2012 43.00p 43.00p 42.50p 43.00p 0
21/11/2012 43.00p 43.00p 42.50p 43.00p 19050
20/11/2012 43.00p 43.00p 42.50p 43.00p 54410
19/11/2012 43.50p 43.50p 42.50p 43.00p 52100
16/11/2012 44.00p 44.00p 43.00p 43.50p 69000
15/11/2012 44.00p 44.00p 43.50p 44.00p 15700
14/11/2012 44.00p 44.25p 43.50p 44.00p 65000
13/11/2012 44.00p 44.00p 43.50p 44.00p 0
12/11/2012 44.00p 44.00p 43.50p 44.00p 93940
09/11/2012 44.00p 44.00p 43.65p 44.00p 14270
08/11/2012 44.00p 44.38p 43.70p 44.00p 19700
07/11/2012 45.00p 45.50p 44.00p 44.00p 122710
06/11/2012 45.00p 45.30p 44.60p 45.00p 20690
05/11/2012 45.00p 45.30p 44.50p 45.00p 1296600
02/11/2012 45.00p 45.30p 44.50p 45.00p 1055650
01/11/2012 45.00p 45.50p 44.55p 45.00p 198380
31/10/2012 44.50p 45.00p 44.30p 44.65p 135140
30/10/2012 44.50p 44.70p 44.00p 44.50p 11520
29/10/2012 44.50p 44.50p 44.00p 44.50p 3350
26/10/2012 44.50p 45.00p 44.00p 44.50p 74880
25/10/2012 44.00p 45.00p 43.50p 44.50p 373810
24/10/2012 44.00p 44.50p 43.50p 44.00p 20060

*Close Price adjusted for both dividends and splits