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
23/12/2010 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
11/06/2010 29.15p 29.80p 29.15p 29.50p 2033470
10/06/2010 29.75p 29.75p 28.80p 29.15p 4052750
09/06/2010 29.00p 30.20p 29.00p 29.75p 366980
08/06/2010 28.60p 29.50p 28.50p 29.00p 2657450
07/06/2010 28.50p 28.60p 28.10p 28.60p 3004590
04/06/2010 27.90p 28.80p 27.90p 28.50p 295000
03/06/2010 27.90p 28.30p 27.90p 27.90p 33000
02/06/2010 27.90p 28.30p 27.50p 27.90p 1186800
01/06/2010 28.00p 28.00p 27.50p 27.90p 10020
28/05/2010 28.25p 28.25p 28.00p 28.00p 40000
27/05/2010 27.00p 28.25p 27.00p 28.25p 70000
26/05/2010 27.00p 27.10p 26.50p 27.00p 23000
25/05/2010 27.00p 27.00p 26.50p 27.00p 18000
24/05/2010 27.00p 27.00p 26.50p 27.00p 71490
21/05/2010 27.65p 27.65p 27.00p 27.00p 35000
20/05/2010 27.65p 27.65p 27.65p 27.65p 12190
19/05/2010 27.60p 28.00p 27.60p 27.65p 35000
18/05/2010 27.60p 28.00p 27.60p 27.60p 228660
17/05/2010 26.75p 28.35p 26.75p 27.60p 76870
14/05/2010 26.75p 27.00p 26.75p 26.75p 26000
13/05/2010 26.75p 27.34p 26.75p 26.75p 40000
12/05/2010 26.75p 26.75p 26.75p 26.75p 0
11/05/2010 26.75p 27.00p 26.60p 26.75p 17180
10/05/2010 26.75p 27.00p 26.30p 26.75p 424490
07/05/2010 27.10p 27.10p 26.50p 26.75p 311180
06/05/2010 27.35p 27.35p 27.00p 27.35p 160340
05/05/2010 27.50p 28.00p 27.10p 27.35p 159240
04/05/2010 27.50p 28.00p 27.10p 27.50p 88710
30/04/2010 26.90p 28.00p 26.90p 27.50p 156710
29/04/2010 26.75p 27.00p 26.50p 26.75p 580
28/04/2010 26.75p 26.75p 26.50p 26.75p 102020
27/04/2010 27.00p 27.30p 26.50p 26.75p 114080
26/04/2010 26.00p 27.30p 26.00p 27.00p 1404000
23/04/2010 26.00p 26.00p 25.65p 26.00p 6900
22/04/2010 26.00p 26.40p 25.60p 26.00p 26210
21/04/2010 26.00p 26.00p 26.00p 26.00p 0
20/04/2010 26.00p 26.39p 25.50p 26.00p 2223550
19/04/2010 26.25p 26.40p 26.00p 26.00p 35000
16/04/2010 25.50p 26.00p 25.50p 26.00p 170000
15/04/2010 25.50p 25.90p 25.50p 25.50p 950
14/04/2010 24.85p 25.40p 24.50p 25.25p 1603950
13/04/2010 24.85p 24.85p 24.50p 24.85p 470
12/04/2010 25.50p 25.50p 24.50p 24.85p 139000
09/04/2010 26.00p 26.00p 25.20p 25.50p 369380
08/04/2010 26.00p 26.39p 25.62p 26.00p 29950
07/04/2010 26.00p 26.39p 25.60p 26.00p 25610
06/04/2010 25.25p 26.00p 25.25p 26.00p 199790
01/04/2010 25.00p 25.50p 25.00p 25.25p 40000
31/03/2010 25.10p 25.10p 24.60p 25.00p 132000
30/03/2010 25.90p 26.30p 25.10p 25.10p 105000
29/03/2010 25.85p 26.50p 25.70p 26.00p 43560
26/03/2010 25.25p 26.00p 25.10p 25.85p 108970
25/03/2010 24.25p 26.00p 24.25p 25.25p 459820
24/03/2010 23.85p 25.50p 23.65p 24.25p 398000
23/03/2010 23.75p 24.00p 23.50p 23.75p 6469540
22/03/2010 23.75p 23.75p 23.75p 23.75p 0
19/03/2010 23.90p 24.00p 23.50p 23.75p 258270
18/03/2010 24.05p 24.05p 23.80p 23.90p 74010
17/03/2010 24.75p 24.75p 23.80p 24.05p 213090
16/03/2010 24.75p 24.80p 24.55p 24.75p 40770
15/03/2010 24.85p 24.85p 24.46p 24.75p 4366940
12/03/2010 24.90p 25.20p 24.66p 24.85p 124900

*Close Price adjusted for both dividends and splits