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
23/10/2012 44.00p 44.00p 43.50p 44.00p 3961950
22/10/2012 45.00p 45.50p 43.50p 44.00p 230280
19/10/2012 44.75p 45.50p 44.20p 45.00p 279440
18/10/2012 42.50p 45.50p 42.25p 44.75p 351950
17/10/2012 42.00p 43.00p 41.75p 42.50p 111080
16/10/2012 42.00p 42.35p 41.75p 42.00p 168770
15/10/2012 42.00p 42.35p 42.00p 42.00p 2320
12/10/2012 42.00p 42.35p 41.70p 42.00p 26140
11/10/2012 42.00p 42.35p 41.50p 42.00p 16410
10/10/2012 42.00p 42.00p 41.80p 42.00p 14000
09/10/2012 42.00p 42.40p 41.80p 42.00p 22820
08/10/2012 42.00p 42.50p 41.80p 42.00p 5310
05/10/2012 42.00p 42.50p 41.70p 42.00p 32000
04/10/2012 42.25p 42.50p 41.88p 42.00p 2712980
03/10/2012 42.25p 42.50p 42.25p 42.25p 11270
02/10/2012 42.25p 42.50p 42.10p 42.25p 1636780
01/10/2012 42.25p 42.50p 42.10p 42.25p 12170
28/09/2012 42.25p 42.50p 42.25p 42.25p 210
27/09/2012 42.25p 42.25p 42.10p 42.25p 1600
26/09/2012 42.35p 42.50p 42.07p 42.25p 30890
25/09/2012 42.50p 42.50p 42.30p 42.35p 12100
24/09/2012 42.50p 42.90p 42.30p 42.50p 42510
21/09/2012 42.50p 42.90p 42.50p 42.50p 5000
20/09/2012 42.50p 42.90p 42.25p 42.50p 21300
19/09/2012 42.50p 42.90p 42.25p 42.50p 3770
18/09/2012 42.50p 42.90p 42.50p 42.50p 64090
17/09/2012 42.50p 42.90p 42.00p 42.50p 29420
14/09/2012 42.75p 43.00p 42.00p 42.50p 69880
13/09/2012 42.00p 43.50p 42.00p 42.75p 103190
12/09/2012 42.50p 43.50p 42.00p 42.00p 69570
11/09/2012 41.25p 43.00p 41.25p 42.50p 225100
10/09/2012 38.75p 41.50p 38.75p 40.75p 226240
07/09/2012 38.75p 39.50p 38.25p 38.75p 15210
06/09/2012 38.75p 39.50p 38.00p 38.75p 91070
05/09/2012 38.25p 38.75p 37.75p 38.75p 870
04/09/2012 37.75p 39.00p 37.00p 38.25p 464010
03/09/2012 39.50p 39.50p 37.00p 37.75p 175940
31/08/2012 39.75p 39.75p 39.00p 39.50p 70150
30/08/2012 40.25p 40.50p 39.00p 40.00p 158490
29/08/2012 40.50p 40.70p 40.00p 40.50p 105900
28/08/2012 41.00p 41.00p 40.00p 40.50p 41670
24/08/2012 42.50p 42.50p 40.00p 41.00p 289830
23/08/2012 42.50p 42.50p 42.00p 42.50p 1000
22/08/2012 42.50p 42.80p 42.00p 42.50p 192700
21/08/2012 42.50p 43.00p 42.00p 42.50p 55800
20/08/2012 42.50p 43.00p 42.23p 42.50p 28850
17/08/2012 42.50p 42.90p 42.23p 42.50p 28090
16/08/2012 42.50p 43.00p 42.50p 42.50p 9600
15/08/2012 42.00p 42.90p 41.50p 42.50p 98410
14/08/2012 42.00p 42.00p 41.70p 42.00p 205800
13/08/2012 42.25p 42.40p 41.49p 42.00p 240720
10/08/2012 42.50p 43.00p 42.10p 42.25p 39470
09/08/2012 42.75p 43.00p 42.50p 42.50p 66500
08/08/2012 42.00p 43.50p 41.50p 42.50p 87070
07/08/2012 41.50p 42.50p 40.53p 42.00p 67570
06/08/2012 40.50p 42.00p 40.30p 41.00p 1991120
03/08/2012 39.50p 41.00p 39.50p 40.50p 2405610
02/08/2012 39.50p 40.50p 38.50p 39.50p 36390
01/08/2012 38.50p 40.50p 38.15p 39.50p 3055850
31/07/2012 37.00p 38.50p 36.60p 38.00p 486640
30/07/2012 35.25p 35.25p 34.50p 35.25p 11180
27/07/2012 35.00p 35.25p 34.50p 35.25p 231310
26/07/2012 35.75p 35.75p 34.00p 35.00p 398140
25/07/2012 36.25p 36.25p 35.50p 36.00p 89920
24/07/2012 36.00p 36.60p 35.50p 36.25p 61490
23/07/2012 37.50p 37.50p 35.50p 36.00p 95120
20/07/2012 37.50p 37.70p 37.05p 37.50p 25140
19/07/2012 38.75p 38.75p 37.00p 37.50p 52040
18/07/2012 38.75p 39.20p 38.00p 38.75p 41320
17/07/2012 39.50p 39.50p 38.10p 38.75p 39570
16/07/2012 39.50p 39.70p 39.00p 39.50p 0
13/07/2012 39.50p 39.70p 39.00p 39.50p 11480
12/07/2012 39.50p 39.50p 39.00p 39.50p 260
11/07/2012 40.00p 40.00p 39.00p 39.50p 59960
10/07/2012 40.00p 40.00p 39.00p 40.00p 72480
09/07/2012 40.00p 40.31p 38.80p 40.00p 443100
06/07/2012 40.00p 40.00p 39.00p 40.00p 900
05/07/2012 40.00p 40.31p 39.00p 40.00p 218590
04/07/2012 41.00p 41.00p 40.00p 40.00p 37310
03/07/2012 41.00p 41.60p 40.00p 41.00p 75310
02/07/2012 41.00p 41.00p 40.00p 41.00p 2970
29/06/2012 40.25p 41.00p 39.50p 41.00p 171890
28/06/2012 40.00p 40.25p 40.00p 40.25p 67840
27/06/2012 40.50p 40.50p 39.00p 40.00p 54850
26/06/2012 40.50p 40.80p 40.00p 40.50p 40720
25/06/2012 40.50p 40.50p 40.50p 40.50p 517500
22/06/2012 40.50p 40.50p 40.10p 40.50p 16550
21/06/2012 41.00p 41.00p 40.20p 40.75p 177900
20/06/2012 41.00p 41.00p 40.50p 41.00p 14570
19/06/2012 40.75p 41.00p 40.00p 41.00p 90650
18/06/2012 40.75p 40.75p 40.00p 40.75p 8000
15/06/2012 39.76p 41.10p 39.70p 40.75p 95070
14/06/2012 41.75p 41.75p 38.57p 39.76p 88080
13/06/2012 42.00p 42.00p 41.00p 41.75p 54000
12/06/2012 43.00p 43.00p 41.00p 42.00p 140000
11/06/2012 43.25p 43.25p 42.00p 43.00p 307000
08/06/2012 43.25p 43.25p 42.50p 43.25p 28600
07/06/2012 43.00p 43.50p 42.70p 43.25p 818300
06/06/2012 42.75p 42.75p 42.10p 42.50p 785580
01/06/2012 43.00p 43.01p 42.60p 42.60p 166100
31/05/2012 43.00p 43.26p 42.50p 43.00p 87490
30/05/2012 42.75p 43.02p 42.75p 43.00p 13980
29/05/2012 42.75p 43.50p 42.75p 42.75p 393970
28/05/2012 42.75p 43.50p 42.00p 42.75p 24540
25/05/2012 42.75p 42.75p 42.72p 42.75p 5000
24/05/2012 42.00p 43.50p 41.50p 42.75p 69500
23/05/2012 43.00p 43.00p 42.00p 42.00p 2500
22/05/2012 43.00p 43.00p 42.50p 43.00p 72500
21/05/2012 42.25p 43.00p 42.25p 43.00p 71240
18/05/2012 41.65p 42.50p 41.51p 42.25p 139730
17/05/2012 41.65p 41.66p 41.50p 41.65p 83260
16/05/2012 41.90p 41.95p 41.50p 41.65p 59070
15/05/2012 42.00p 42.30p 41.82p 41.90p 56750
14/05/2012 42.65p 42.70p 42.10p 42.10p 179060
11/05/2012 42.65p 42.65p 42.53p 42.65p 4730
10/05/2012 42.75p 42.75p 42.50p 42.65p 17400
09/05/2012 43.00p 43.50p 42.50p 42.75p 487550
08/05/2012 43.25p 43.40p 42.50p 43.00p 173390
04/05/2012 44.25p 44.25p 42.50p 43.25p 527660
03/05/2012 44.25p 44.25p 43.50p 44.25p 6850
02/05/2012 44.75p 44.75p 43.50p 44.25p 17050
01/05/2012 44.75p 45.10p 44.00p 44.75p 32350
30/04/2012 44.75p 45.10p 44.00p 44.75p 23700
27/04/2012 44.75p 45.19p 44.75p 44.75p 68260
26/04/2012 44.75p 45.19p 44.00p 44.75p 90640
25/04/2012 45.25p 45.25p 44.00p 44.75p 1784880
24/04/2012 44.25p 45.90p 44.25p 45.25p 96130
23/04/2012 42.10p 45.00p 42.07p 44.25p 1747780
20/04/2012 42.00p 43.00p 41.29p 42.10p 113600
19/04/2012 40.90p 42.69p 40.90p 42.00p 143220
18/04/2012 40.00p 41.00p 40.00p 40.90p 5048740
17/04/2012 40.00p 40.00p 39.00p 40.00p 75240
16/04/2012 41.00p 41.30p 39.00p 40.00p 488430
13/04/2012 40.00p 41.40p 40.00p 41.00p 177720
12/04/2012 39.00p 40.00p 39.00p 40.00p 81010
11/04/2012 38.75p 39.05p 38.75p 39.00p 29940
10/04/2012 38.75p 39.05p 38.00p 38.75p 63720
05/04/2012 38.25p 39.40p 38.00p 38.75p 28880
04/04/2012 41.00p 41.60p 38.00p 38.25p 732350
03/04/2012 43.25p 43.25p 40.00p 41.00p 133340
02/04/2012 43.25p 43.60p 42.50p 43.25p 14580
30/03/2012 43.25p 43.80p 42.50p 43.25p 244720
29/03/2012 42.75p 44.00p 42.31p 43.25p 833470
28/03/2012 42.00p 43.50p 41.00p 42.75p 189130
27/03/2012 42.00p 42.00p 41.00p 42.00p 447140
26/03/2012 41.50p 42.80p 41.00p 42.00p 314670
23/03/2012 41.00p 42.20p 40.50p 41.50p 2407590
22/03/2012 42.75p 42.75p 40.00p 41.00p 315290
21/03/2012 42.50p 42.75p 41.50p 42.75p 54130
20/03/2012 44.25p 44.85p 41.50p 42.50p 187190
19/03/2012 42.75p 43.35p 41.50p 42.75p 120030
16/03/2012 42.75p 43.00p 42.00p 42.75p 56380
15/03/2012 42.75p 43.50p 42.00p 42.75p 70260
14/03/2012 41.75p 43.50p 41.75p 42.50p 1246680
13/03/2012 42.75p 45.00p 41.00p 41.75p 1378810
12/03/2012 39.75p 43.40p 39.75p 42.50p 2033270
09/03/2012 39.75p 40.50p 39.57p 39.75p 118360
08/03/2012 39.50p 39.50p 38.90p 39.50p 122330
07/03/2012 41.25p 41.25p 37.00p 39.50p 599740
06/03/2012 42.25p 42.25p 39.39p 41.25p 1771270
05/03/2012 42.25p 42.65p 41.50p 42.25p 27020
02/03/2012 42.25p 42.65p 41.50p 42.25p 14820
01/03/2012 42.25p 42.25p 41.50p 42.25p 221660
29/02/2012 42.25p 42.65p 41.50p 42.25p 31640
28/02/2012 42.25p 42.25p 41.50p 42.25p 52440
27/02/2012 44.75p 44.80p 41.50p 42.25p 161870
24/02/2012 44.75p 44.90p 44.00p 44.75p 806830
23/02/2012 44.75p 44.90p 44.00p 44.75p 1062910
22/02/2012 46.75p 46.90p 44.05p 44.75p 138790
21/02/2012 43.25p 47.50p 43.25p 46.00p 842860
20/02/2012 41.75p 44.00p 41.65p 43.25p 248420
17/02/2012 41.75p 42.50p 41.20p 41.75p 264430
16/02/2012 41.50p 42.50p 41.25p 41.75p 100690
15/02/2012 41.50p 42.55p 40.50p 41.50p 3591480
14/02/2012 41.50p 42.00p 40.50p 41.50p 175860
13/02/2012 41.50p 41.50p 40.50p 41.50p 681130
10/02/2012 41.50p 41.50p 40.50p 41.50p 10630
09/02/2012 41.50p 41.65p 40.50p 41.50p 1034960
08/02/2012 42.25p 43.00p 41.00p 41.50p 878770
07/02/2012 42.50p 43.30p 41.50p 42.25p 53110
06/02/2012 43.75p 43.75p 41.50p 42.50p 1450500
03/02/2012 43.75p 44.50p 43.00p 43.75p 81920
02/02/2012 41.00p 45.50p 41.00p 43.75p 623280
01/02/2012 41.00p 41.50p 41.00p 41.00p 10100
31/01/2012 41.00p 41.50p 41.00p 41.00p 21940
30/01/2012 41.00p 41.50p 41.00p 41.00p 6000
27/01/2012 40.75p 41.40p 40.75p 41.00p 68240
26/01/2012 40.75p 41.00p 40.55p 40.75p 73200
25/01/2012 40.90p 41.00p 40.50p 40.75p 44210
24/01/2012 41.75p 41.96p 40.50p 40.90p 635610
23/01/2012 41.75p 43.00p 41.48p 41.75p 275810
20/01/2012 39.25p 42.50p 39.25p 41.75p 417290
19/01/2012 38.50p 40.00p 38.00p 39.25p 152370
18/01/2012 36.75p 39.00p 36.75p 38.25p 197090
17/01/2012 36.75p 36.80p 36.50p 36.75p 227160
16/01/2012 36.75p 36.75p 36.52p 36.75p 24470
13/01/2012 36.90p 36.90p 36.55p 36.75p 96350
12/01/2012 37.25p 37.45p 36.90p 36.90p 87560
11/01/2012 37.50p 37.90p 37.12p 37.25p 120340
10/01/2012 36.75p 37.90p 36.75p 37.50p 75840

*Close Price adjusted for both dividends and splits