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
24/03/2011 43.00p 43.00p 42.50p 43.00p 251330
23/03/2011 43.00p 43.00p 42.50p 43.00p 229660
22/03/2011 43.00p 43.00p 42.57p 43.00p 49440
21/03/2011 43.00p 43.05p 42.58p 43.00p 74800
18/03/2011 43.00p 43.00p 42.57p 43.00p 64020
17/03/2011 42.50p 43.00p 42.00p 43.00p 953130
16/03/2011 41.75p 43.90p 41.50p 42.85p 442580
15/03/2011 44.50p 45.00p 41.50p 41.75p 617750
14/03/2011 45.50p 45.85p 44.50p 45.00p 144000
11/03/2011 48.75p 48.80p 44.50p 45.50p 2258510
10/03/2011 49.75p 49.80p 48.50p 48.75p 172210
09/03/2011 50.25p 50.95p 49.50p 50.00p 958560
08/03/2011 50.25p 50.25p 49.50p 49.75p 259980
07/03/2011 50.50p 50.80p 50.00p 50.25p 118200
04/03/2011 50.50p 50.80p 50.00p 50.50p 45010
03/03/2011 50.50p 50.86p 50.50p 50.50p 22460
02/03/2011 50.50p 50.50p 50.00p 50.50p 16930
01/03/2011 50.50p 51.00p 50.00p 50.50p 84540
28/02/2011 49.50p 50.80p 49.80p 50.50p 220200
25/02/2011 49.75p 50.00p 49.00p 49.50p 87770
24/02/2011 51.60p 51.90p 49.50p 49.75p 211590
23/02/2011 52.00p 52.25p 51.50p 51.85p 57320
22/02/2011 52.00p 52.35p 51.50p 52.00p 88640
21/02/2011 52.00p 52.40p 51.80p 52.00p 21200
18/02/2011 52.00p 52.50p 51.75p 52.00p 41390
17/02/2011 52.00p 52.50p 51.50p 52.00p 81930
16/02/2011 52.25p 52.50p 51.60p 52.00p 69580
15/02/2011 52.15p 52.40p 51.50p 52.00p 138710
14/02/2011 52.25p 52.60p 52.00p 52.35p 71620
11/02/2011 53.30p 53.30p 50.00p 52.25p 437840
10/02/2011 53.60p 53.90p 52.50p 52.75p 70230
09/02/2011 53.80p 53.80p 53.00p 53.50p 130510
08/02/2011 53.70p 53.80p 53.00p 53.50p 304030
07/02/2011 54.00p 54.00p 53.10p 53.50p 66250
04/02/2011 53.50p 53.90p 53.10p 53.50p 127140
03/02/2011 53.00p 53.50p 53.00p 53.50p 112230
02/02/2011 54.00p 54.40p 53.50p 53.50p 54170
01/02/2011 54.25p 55.00p 54.00p 54.50p 279750
31/01/2011 52.75p 53.40p 52.00p 52.75p 115960
28/01/2011 52.75p 53.05p 52.21p 52.75p 18870
27/01/2011 52.75p 53.50p 52.41p 52.75p 7980
26/01/2011 52.75p 53.50p 52.41p 52.75p 11090
25/01/2011 53.50p 54.00p 52.75p 52.75p 84590
24/01/2011 53.00p 54.00p 53.00p 53.50p 167890
21/01/2011 52.75p 53.50p 52.46p 53.00p 132850
20/01/2011 54.75p 54.75p 52.20p 52.75p 238900
19/01/2011 55.25p 55.50p 54.00p 54.75p 935800
18/01/2011 53.00p 56.00p 52.70p 55.25p 1345790
17/01/2011 50.70p 53.50p 50.02p 53.00p 3190390
14/01/2011 49.50p 50.05p 49.20p 49.85p 252040
13/01/2011 50.04p 50.29p 49.00p 49.50p 7433640
12/01/2011 50.50p 51.00p 50.00p 50.25p 480710
11/01/2011 50.55p 50.90p 50.00p 50.50p 956640
10/01/2011 50.50p 50.60p 50.00p 50.45p 81950
07/01/2011 51.40p 51.40p 50.00p 50.50p 419560
06/01/2011 50.65p 51.70p 50.50p 51.40p 565450
05/01/2011 50.35p 51.45p 50.20p 51.45p 689750
04/01/2011 50.00p 50.88p 50.00p 50.35p 611410
31/12/2010 50.00p 50.20p 50.00p 50.00p 11460
30/12/2010 50.00p 50.50p 49.50p 50.00p 94240
29/12/2010 50.00p 50.10p 49.50p 50.00p 144200
24/12/2010 50.50p 51.00p 49.50p 50.00p 198890
23/12/2010 49.50p 50.63p 49.50p 50.50p 148900
22/12/2010 50.50p 50.70p 49.00p 49.50p 245850
21/12/2010 51.00p 51.00p 50.00p 50.50p 35130
20/12/2010 50.15p 50.80p 50.00p 50.50p 202180
17/12/2010 50.15p 50.20p 50.15p 50.15p 1960
16/12/2010 50.15p 50.20p 49.50p 50.15p 120710
15/12/2010 50.15p 50.15p 49.90p 50.15p 2420
14/12/2010 50.15p 50.28p 49.70p 50.15p 127740
13/12/2010 50.15p 50.40p 49.50p 50.15p 155870
10/12/2010 50.25p 50.40p 50.00p 50.15p 54210
09/12/2010 49.90p 51.20p 49.30p 50.00p 355360
08/12/2010 48.50p 50.38p 48.00p 49.90p 798350
07/12/2010 47.00p 48.70p 46.50p 48.50p 244320
06/12/2010 46.25p 47.25p 46.25p 47.00p 228930
03/12/2010 45.75p 46.25p 45.50p 46.25p 131740
02/12/2010 46.00p 46.00p 45.50p 45.75p 172000
01/12/2010 48.50p 48.50p 45.00p 46.00p 567650
30/11/2010 49.75p 49.75p 48.00p 48.50p 184570
29/11/2010 50.00p 50.00p 49.00p 49.75p 86150
26/11/2010 50.25p 50.25p 50.00p 50.00p 95560
25/11/2010 50.00p 50.25p 49.50p 50.25p 46990
24/11/2010 49.50p 49.80p 49.10p 49.75p 109490
23/11/2010 52.00p 52.00p 48.00p 49.25p 342170
22/11/2010 52.00p 52.02p 51.50p 52.00p 534370
19/11/2010 51.75p 52.16p 51.50p 52.00p 9680
18/11/2010 51.25p 52.20p 50.70p 51.75p 663500
17/11/2010 52.75p 53.19p 51.25p 51.25p 71330
16/11/2010 52.75p 53.50p 52.00p 52.75p 904040
15/11/2010 52.25p 53.50p 51.50p 52.75p 1569600
12/11/2010 53.00p 53.00p 51.00p 52.25p 173200
11/11/2010 55.25p 55.37p 52.00p 53.00p 610030
10/11/2010 56.75p 57.00p 54.50p 55.25p 253460
09/11/2010 55.75p 57.30p 55.75p 56.75p 190460
08/11/2010 52.15p 56.00p 52.06p 55.25p 1171620
05/11/2010 51.50p 52.20p 51.05p 51.80p 149390
04/11/2010 49.00p 52.50p 49.00p 51.50p 554770
03/11/2010 47.50p 50.50p 47.50p 49.00p 641810
02/11/2010 47.50p 47.87p 47.50p 47.50p 31330
01/11/2010 47.50p 47.50p 47.50p 47.50p 0
29/10/2010 47.50p 47.87p 47.00p 47.50p 18260
28/10/2010 47.50p 47.87p 47.10p 47.50p 11680
27/10/2010 47.50p 47.50p 47.00p 47.50p 10900
26/10/2010 47.50p 47.88p 47.00p 47.50p 562310
25/10/2010 47.50p 47.88p 47.00p 47.50p 150250
22/10/2010 47.50p 47.90p 47.00p 47.50p 114350
21/10/2010 45.50p 48.35p 45.50p 47.50p 509730
20/10/2010 44.00p 45.60p 43.70p 45.30p 466880
19/10/2010 43.60p 44.10p 43.50p 43.90p 797980
18/10/2010 43.15p 43.80p 43.01p 43.60p 539980
15/10/2010 42.60p 44.00p 42.20p 43.15p 1927970
14/10/2010 41.50p 43.50p 41.50p 42.60p 2187420
13/10/2010 40.50p 41.80p 40.35p 41.40p 466930
12/10/2010 40.50p 40.70p 40.20p 40.50p 166200
11/10/2010 40.50p 40.70p 40.35p 40.50p 11950
08/10/2010 40.50p 40.50p 40.35p 40.50p 9720
07/10/2010 41.00p 41.15p 40.20p 40.50p 258860
06/10/2010 41.25p 41.50p 40.50p 41.00p 83220
05/10/2010 41.25p 41.70p 40.15p 41.25p 1615070
04/10/2010 39.90p 42.00p 39.90p 41.25p 358840
01/10/2010 38.10p 40.14p 37.70p 39.90p 527320
30/09/2010 37.90p 38.30p 37.90p 38.10p 1025000
29/09/2010 37.90p 38.00p 37.50p 37.90p 56080
28/09/2010 37.90p 37.90p 37.50p 37.90p 46790
27/09/2010 38.00p 38.00p 37.50p 37.90p 73900
24/09/2010 38.75p 38.86p 37.50p 38.00p 231190
23/09/2010 39.25p 39.25p 38.30p 38.75p 51110
22/09/2010 39.25p 39.40p 39.00p 39.25p 207450
21/09/2010 39.45p 39.60p 39.00p 39.25p 159560
20/09/2010 40.00p 40.10p 39.45p 39.45p 177470
17/09/2010 39.25p 40.20p 39.00p 39.50p 284270
16/09/2010 38.35p 39.50p 38.35p 39.25p 756340
15/09/2010 40.10p 40.10p 37.70p 38.35p 252450
14/09/2010 41.00p 41.00p 39.70p 40.10p 78750
13/09/2010 41.50p 41.90p 41.00p 41.50p 110000
10/09/2010 41.50p 41.50p 41.50p 41.50p 0
09/09/2010 40.30p 41.70p 40.05p 41.50p 244820
08/09/2010 40.65p 40.65p 39.80p 40.30p 103660
07/09/2010 40.85p 41.00p 40.40p 40.65p 50460
06/09/2010 41.15p 41.33p 40.72p 40.85p 149000
03/09/2010 41.15p 41.50p 41.02p 41.15p 489910
02/09/2010 41.15p 41.50p 41.02p 41.15p 56580
01/09/2010 40.15p 41.50p 40.15p 41.15p 1003860
31/08/2010 40.15p 40.15p 39.80p 40.15p 100000
27/08/2010 40.15p 40.15p 40.02p 40.15p 5870
26/08/2010 40.15p 40.15p 40.15p 40.15p 0
25/08/2010 40.15p 40.15p 39.96p 40.15p 10170
24/08/2010 40.15p 40.15p 39.96p 40.15p 3380
23/08/2010 40.15p 40.50p 39.96p 40.15p 49020
20/08/2010 40.25p 40.50p 39.99p 40.15p 44350
19/08/2010 40.40p 40.40p 40.18p 40.25p 3730
18/08/2010 40.60p 41.00p 40.18p 40.40p 135270
17/08/2010 41.25p 41.25p 40.30p 40.60p 121490
16/08/2010 41.50p 42.00p 41.20p 41.35p 298550
13/08/2010 41.40p 42.00p 41.26p 41.50p 100680
12/08/2010 41.40p 41.50p 41.26p 41.40p 106070
11/08/2010 41.60p 42.00p 41.20p 41.40p 236520
10/08/2010 40.70p 42.00p 40.70p 41.60p 184260
09/08/2010 40.60p 41.20p 40.30p 40.70p 18630
06/08/2010 40.25p 41.30p 40.25p 40.60p 289790
05/08/2010 38.75p 40.50p 38.75p 40.25p 515800
04/08/2010 36.10p 39.30p 36.10p 38.75p 427350
03/08/2010 36.50p 36.70p 35.50p 36.10p 1980100
02/08/2010 36.40p 37.00p 36.16p 36.50p 543550
30/07/2010 35.60p 37.30p 35.00p 36.40p 976580
29/07/2010 36.00p 36.50p 33.00p 35.60p 1101010
28/07/2010 32.80p 34.90p 32.80p 34.50p 245870
27/07/2010 31.85p 33.20p 31.85p 32.80p 2585370
26/07/2010 31.75p 32.20p 31.50p 31.85p 702100
23/07/2010 31.35p 32.20p 31.35p 31.75p 180290
22/07/2010 31.25p 31.50p 31.25p 31.35p 67240
21/07/2010 31.25p 31.40p 31.25p 31.25p 79060
20/07/2010 31.25p 31.40p 31.00p 31.25p 40610
19/07/2010 31.75p 31.90p 31.00p 31.25p 157880
16/07/2010 31.75p 32.00p 31.50p 31.75p 1029310
15/07/2010 31.75p 32.00p 31.75p 31.75p 365000
14/07/2010 31.75p 32.10p 31.75p 31.75p 153510
13/07/2010 31.75p 32.00p 31.75p 31.75p 1167990
12/07/2010 30.90p 31.75p 30.90p 31.75p 6229480
09/07/2010 30.40p 30.90p 30.40p 30.50p 951040
08/07/2010 30.40p 30.80p 30.20p 30.40p 8500
07/07/2010 30.35p 31.25p 30.35p 30.40p 345920
06/07/2010 30.35p 30.35p 30.00p 30.35p 192560
05/07/2010 30.40p 30.40p 30.00p 30.35p 1890
02/07/2010 30.40p 30.40p 30.00p 30.40p 759000
01/07/2010 30.40p 30.40p 30.40p 30.40p 0
30/06/2010 30.40p 30.40p 30.40p 30.40p 0
29/06/2010 31.25p 31.25p 30.00p 30.40p 4920890
28/06/2010 31.50p 31.80p 31.50p 31.50p 50040
25/06/2010 31.85p 31.85p 31.20p 31.50p 164380
24/06/2010 32.00p 32.40p 31.50p 31.85p 23150
23/06/2010 32.00p 32.40p 32.00p 32.00p 92650
22/06/2010 32.40p 32.40p 32.00p 32.00p 137630
21/06/2010 33.00p 33.00p 31.91p 32.40p 202400
18/06/2010 30.00p 33.50p 30.00p 33.00p 190600
17/06/2010 30.00p 30.50p 30.00p 30.00p 21730
16/06/2010 30.00p 30.00p 30.00p 30.00p 0
15/06/2010 29.50p 30.00p 29.00p 30.00p 145000
14/06/2010 29.50p 29.50p 29.10p 29.50p 4332000

*Close Price adjusted for both dividends and splits