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
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
11/03/2010 24.75p 25.50p 24.75p 24.90p 610980
10/03/2010 23.10p 25.00p 23.10p 24.75p 15686660
09/03/2010 22.85p 23.50p 22.65p 23.00p 11586240
08/03/2010 21.95p 23.20p 21.95p 22.85p 187010
05/03/2010 20.65p 22.20p 20.50p 21.85p 1560420
04/03/2010 20.50p 20.70p 20.30p 20.65p 5104500
03/03/2010 20.25p 20.50p 19.98p 20.15p 20342480
02/03/2010 20.25p 20.50p 20.10p 20.25p 34020
01/03/2010 20.25p 20.30p 20.25p 20.25p 230
26/02/2010 20.25p 20.25p 20.25p 20.25p 0
25/02/2010 20.25p 20.25p 20.25p 20.25p 0
24/02/2010 20.15p 20.40p 20.05p 20.25p 252660
23/02/2010 20.10p 20.40p 20.00p 20.15p 151630
22/02/2010 20.10p 20.40p 19.90p 20.10p 198050
19/02/2010 19.50p 20.40p 19.50p 20.10p 224300
18/02/2010 19.25p 19.60p 19.10p 19.45p 714230
17/02/2010 19.25p 19.40p 19.25p 19.25p 520
16/02/2010 19.25p 19.50p 19.25p 19.25p 50970
15/02/2010 19.25p 19.25p 19.25p 19.25p 0
12/02/2010 18.75p 19.50p 18.75p 19.25p 5670270
11/02/2010 18.65p 18.90p 18.40p 18.75p 121880
10/02/2010 18.50p 18.50p 18.50p 18.50p 0
09/02/2010 18.50p 18.50p 18.30p 18.50p 7788690
08/02/2010 18.80p 18.80p 18.50p 18.50p 62590
05/02/2010 18.95p 18.95p 18.50p 18.80p 134980
04/02/2010 18.90p 18.95p 18.60p 18.95p 161500
03/02/2010 19.30p 19.30p 18.60p 18.85p 232230
02/02/2010 19.40p 19.40p 19.30p 19.30p 3100
01/02/2010 19.40p 19.40p 19.10p 19.40p 31800
29/01/2010 19.40p 19.40p 19.40p 19.40p 0
28/01/2010 19.40p 19.50p 19.40p 19.40p 11640
27/01/2010 19.65p 19.65p 19.10p 19.40p 50030
26/01/2010 19.65p 19.65p 19.30p 19.65p 44000
25/01/2010 19.65p 19.65p 19.65p 19.65p 0
22/01/2010 19.80p 19.83p 19.65p 19.65p 180
21/01/2010 19.95p 19.95p 19.60p 19.80p 137000
20/01/2010 20.00p 20.20p 19.95p 19.95p 125640
19/01/2010 20.15p 20.25p 20.00p 20.00p 3880
18/01/2010 19.90p 19.90p 19.66p 19.90p 5000
15/01/2010 19.90p 19.90p 19.90p 19.90p 0
14/01/2010 19.90p 19.90p 19.90p 19.90p 0
13/01/2010 19.85p 20.05p 19.85p 19.90p 6490
12/01/2010 19.85p 20.05p 19.50p 19.85p 668890
11/01/2010 19.75p 20.03p 19.50p 19.85p 21980
08/01/2010 20.10p 20.19p 19.50p 19.75p 161850
07/01/2010 20.10p 20.32p 19.50p 20.10p 345350
06/01/2010 20.10p 20.23p 19.80p 20.10p 187380
05/01/2010 20.10p 20.25p 19.80p 20.10p 21270
04/01/2010 20.15p 20.45p 20.05p 20.30p 1369560
31/12/2009 19.95p 20.00p 19.95p 19.95p 29880
30/12/2009 19.95p 19.95p 19.95p 19.95p 0
29/12/2009 19.95p 20.00p 19.70p 19.95p 85170
24/12/2009 19.95p 20.00p 19.95p 19.95p 122440
23/12/2009 19.95p 20.00p 19.60p 19.95p 50480
22/12/2009 20.15p 20.15p 19.60p 19.95p 23900
21/12/2009 20.15p 20.15p 20.15p 20.15p 0
18/12/2009 20.15p 20.15p 19.80p 20.15p 2060
17/12/2009 20.15p 20.20p 19.80p 20.15p 44040
16/12/2009 20.15p 20.20p 19.80p 20.15p 20750
15/12/2009 20.15p 20.50p 19.80p 20.15p 44220
14/12/2009 20.15p 20.20p 19.80p 20.15p 47640
11/12/2009 20.15p 20.20p 19.70p 20.15p 156160
10/12/2009 20.15p 20.20p 19.80p 20.15p 25820
09/12/2009 20.65p 20.65p 20.15p 20.15p 66300
08/12/2009 20.65p 20.70p 20.30p 20.65p 10570
07/12/2009 20.65p 20.70p 20.30p 20.65p 57820
04/12/2009 20.65p 20.70p 20.30p 20.65p 5770
03/12/2009 20.65p 20.70p 20.30p 20.65p 875650
02/12/2009 20.65p 20.70p 20.65p 20.65p 2410
01/12/2009 20.65p 20.80p 20.65p 20.65p 3610
30/11/2009 20.65p 20.80p 20.30p 20.65p 87850
27/11/2009 20.75p 20.80p 20.50p 20.65p 168430
26/11/2009 20.85p 21.05p 20.50p 20.85p 91000
25/11/2009 20.60p 21.15p 20.50p 20.85p 78700
24/11/2009 20.10p 20.65p 20.10p 20.60p 63860
23/11/2009 19.35p 20.20p 19.35p 20.00p 19661470
20/11/2009 18.40p 19.35p 18.40p 19.35p 2763700
19/11/2009 18.40p 18.40p 18.20p 18.40p 5540
18/11/2009 18.40p 18.40p 18.20p 18.40p 5000
17/11/2009 19.15p 19.15p 18.00p 18.40p 132590
16/11/2009 19.30p 19.60p 19.00p 19.15p 100300
13/11/2009 19.30p 19.60p 19.10p 19.30p 564780
12/11/2009 19.25p 19.49p 19.25p 19.30p 33020
11/11/2009 19.25p 19.40p 19.25p 19.25p 2500
10/11/2009 19.55p 19.50p 19.00p 19.25p 120000
09/11/2009 19.75p 20.00p 19.30p 19.55p 293510
06/11/2009 18.65p 19.75p 18.65p 19.75p 225100
05/11/2009 17.05p 19.00p 17.10p 18.65p 468350
04/11/2009 16.65p 17.05p 16.65p 17.05p 945290
03/11/2009 16.75p 16.90p 16.50p 16.65p 51150
02/11/2009 16.75p 16.90p 16.75p 16.75p 38360
30/10/2009 16.75p 17.00p 16.75p 16.75p 2500
29/10/2009 16.80p 16.80p 16.60p 16.80p 897900
28/10/2009 16.90p 16.90p 16.75p 16.80p 231460
27/10/2009 16.90p 16.90p 16.90p 16.90p 53730
26/10/2009 16.90p 16.90p 16.80p 16.90p 364460
23/10/2009 16.65p 16.90p 16.60p 16.75p 82000
22/10/2009 16.95p 16.90p 16.50p 16.65p 490460
21/10/2009 17.15p 17.40p 16.80p 17.05p 64130
20/10/2009 17.15p 17.15p 16.90p 17.15p 1000
19/10/2009 17.20p 17.00p 17.00p 17.15p 200000
16/10/2009 16.90p 17.40p 17.20p 17.20p 13300
15/10/2009 16.65p 16.85p 16.65p 16.65p 189870
14/10/2009 16.65p 16.90p 16.65p 16.65p 185020
13/10/2009 16.95p 16.95p 16.65p 16.65p 149780
12/10/2009 16.95p 17.20p 16.70p 16.95p 446030
09/10/2009 17.50p 17.50p 16.95p 16.95p 177830
08/10/2009 16.10p 18.00p 16.69p 17.50p 539390
07/10/2009 15.80p 16.00p 15.65p 15.80p 275300
06/10/2009 15.80p 16.00p 15.80p 15.80p 31790
05/10/2009 15.15p 15.80p 15.15p 15.80p 194090
02/10/2009 14.85p 15.15p 14.85p 15.15p 279190
01/10/2009 14.10p 14.85p 14.10p 14.85p 154160
30/09/2009 13.65p 14.29p 13.70p 14.10p 67750
29/09/2009 13.65p 13.65p 13.45p 13.65p 5980
28/09/2009 13.65p 14.00p 13.65p 13.65p 2240000
25/09/2009 13.35p 13.70p 13.65p 13.65p 30000
24/09/2009 12.90p 13.69p 13.00p 13.35p 5540
23/09/2009 11.85p 12.70p 12.40p 12.65p 255000
22/09/2009 11.85p 11.85p 11.85p 11.85p 0
21/09/2009 11.85p 11.85p 11.85p 11.85p 0
18/09/2009 11.75p 12.05p 11.85p 11.85p 1814000
17/09/2009 11.65p 12.00p 11.89p 11.75p 800000
16/09/2009 11.50p 11.65p 11.50p 11.65p 0
15/09/2009 11.85p 11.70p 11.50p 11.50p 1316000
14/09/2009 12.10p 11.85p 11.70p 11.85p 58290
11/09/2009 12.15p 12.25p 11.90p 12.10p 190670
10/09/2009 12.15p 12.15p 12.15p 12.15p 0
09/09/2009 12.15p 12.15p 12.15p 12.15p 0
08/09/2009 11.90p 12.20p 12.15p 12.15p 15000
07/09/2009 11.90p 11.90p 11.90p 11.90p 0
04/09/2009 12.05p 11.90p 11.50p 11.90p 215770
03/09/2009 12.05p 12.30p 11.80p 12.05p 57710
02/09/2009 12.25p 12.11p 11.70p 12.05p 108320
01/09/2009 12.10p 12.25p 12.10p 12.25p 1385830
28/08/2009 12.10p 12.55p 12.10p 12.10p 377500
27/08/2009 12.00p 12.20p 11.86p 12.00p 1172230

*Close Price adjusted for both dividends and splits