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
06/11/2008 7.60p 7.60p 7.60p 7.60p 0
05/11/2008 7.25p 7.60p 7.25p 7.60p 102500
04/11/2008 7.40p 7.40p 7.25p 7.25p 37600
03/11/2008 7.65p 7.65p 7.40p 7.40p 53860
31/10/2008 7.75p 7.75p 7.65p 7.65p 0
30/10/2008 8.15p 8.15p 7.75p 7.75p 65000
29/10/2008 8.40p 8.40p 8.15p 8.15p 22000
28/10/2008 8.50p 8.50p 8.40p 8.40p 0
27/10/2008 8.55p 8.55p 8.50p 8.50p 0
24/10/2008 8.55p 8.55p 8.55p 8.55p 3440
23/10/2008 8.55p 8.55p 8.55p 8.55p 2100
22/10/2008 8.55p 8.55p 8.55p 8.55p 0
21/10/2008 8.55p 8.55p 8.55p 8.55p 0
20/10/2008 8.55p 8.55p 8.55p 8.55p 0
17/10/2008 8.55p 8.55p 8.55p 8.55p 0
16/10/2008 8.30p 8.55p 8.30p 8.55p 51800
15/10/2008 8.60p 8.60p 8.55p 8.55p 0
14/10/2008 8.60p 8.60p 8.60p 8.60p 0
13/10/2008 8.60p 8.60p 8.60p 8.60p 0
10/10/2008 8.75p 8.75p 8.60p 8.60p 0
09/10/2008 9.00p 9.00p 9.00p 9.00p 0
08/10/2008 9.10p 9.10p 9.00p 9.00p 0
07/10/2008 9.75p 9.75p 9.70p 9.70p 0
06/10/2008 10.35p 10.35p 9.75p 9.75p 209000
03/10/2008 11.35p 11.35p 10.60p 10.60p 146000
02/10/2008 11.35p 11.35p 11.35p 11.35p 0
01/10/2008 11.40p 11.40p 11.35p 11.35p 20000
30/09/2008 11.40p 11.40p 11.25p 11.40p 0
29/09/2008 11.65p 11.65p 11.65p 11.65p 21450
26/09/2008 11.65p 11.65p 11.65p 11.65p 0
25/09/2008 11.65p 11.65p 11.65p 11.65p 1000
24/09/2008 11.65p 11.65p 11.65p 11.65p 0
23/09/2008 11.75p 11.75p 11.65p 11.65p 1000
22/09/2008 11.75p 11.75p 11.75p 11.75p 0
19/09/2008 11.75p 11.75p 11.75p 11.75p 0
18/09/2008 11.75p 11.75p 11.75p 11.75p 0
17/09/2008 11.75p 11.75p 11.75p 11.75p 2720
16/09/2008 11.75p 11.75p 11.75p 11.75p 0
15/09/2008 12.25p 12.25p 11.75p 11.75p 40000
12/09/2008 12.50p 12.50p 12.25p 12.25p 0
11/09/2008 12.50p 12.50p 12.50p 12.50p 0
10/09/2008 12.60p 12.60p 12.50p 12.50p 80020
09/09/2008 12.60p 12.60p 12.60p 12.60p 1490850
08/09/2008 12.60p 12.65p 12.60p 12.60p 0
05/09/2008 12.60p 12.60p 12.60p 12.60p 270
04/09/2008 12.60p 12.60p 12.60p 12.60p 0
03/09/2008 12.60p 12.60p 12.60p 12.60p 0
02/09/2008 12.60p 12.60p 12.60p 12.60p 0
01/09/2008 12.60p 12.60p 12.60p 12.60p 3980
29/08/2008 12.60p 12.60p 12.60p 12.60p 0
28/08/2008 12.60p 12.60p 12.60p 12.60p 51000
27/08/2008 12.60p 12.60p 12.60p 12.60p 4800
26/08/2008 12.60p 12.60p 12.60p 12.60p 0
22/08/2008 12.60p 12.60p 12.60p 12.60p 5000000
21/08/2008 12.60p 12.60p 12.60p 12.60p 0
20/08/2008 12.60p 12.60p 12.60p 12.60p 1068000
19/08/2008 12.50p 12.60p 12.50p 12.60p 0
18/08/2008 12.50p 12.50p 12.50p 12.50p 0
15/08/2008 12.50p 12.50p 12.50p 12.50p 0
14/08/2008 12.40p 12.50p 12.40p 12.50p 0
13/08/2008 12.40p 12.40p 12.40p 12.40p 0
12/08/2008 12.40p 12.40p 12.40p 12.40p 0
11/08/2008 12.25p 12.40p 12.25p 12.40p 1109390
08/08/2008 12.25p 12.25p 12.25p 12.25p 6460000
07/08/2008 12.35p 12.35p 12.25p 12.25p 36000
06/08/2008 12.35p 12.35p 12.35p 12.35p 271000
05/08/2008 11.50p 11.50p 11.50p 11.50p 30000
04/08/2008 11.50p 11.50p 11.50p 11.50p 1000
01/08/2008 11.50p 11.50p 11.50p 11.50p 50000
31/07/2008 11.50p 11.50p 11.50p 11.50p 0
30/07/2008 11.50p 11.50p 11.50p 11.50p 0
29/07/2008 11.50p 11.50p 11.50p 11.50p 0
28/07/2008 11.50p 11.50p 11.50p 11.50p 0
25/07/2008 11.63p 11.63p 11.50p 11.50p 35000
24/07/2008 11.63p 11.63p 11.63p 11.63p 0
23/07/2008 11.63p 11.63p 11.63p 11.63p 0
22/07/2008 11.63p 11.63p 11.63p 11.63p 0
21/07/2008 11.63p 11.63p 11.63p 11.63p 10000
18/07/2008 11.75p 11.75p 11.63p 11.63p 25000
17/07/2008 11.85p 11.85p 11.75p 11.75p 96000
16/07/2008 11.85p 11.85p 11.85p 11.85p 0
15/07/2008 12.25p 12.25p 11.85p 11.85p 10000
14/07/2008 12.25p 12.25p 12.25p 12.25p 0
11/07/2008 12.25p 12.25p 12.25p 12.25p 0
10/07/2008 12.25p 12.50p 12.25p 12.25p 3940
09/07/2008 12.25p 12.50p 12.25p 12.25p 0
08/07/2008 12.25p 12.50p 12.25p 12.25p 0
07/07/2008 12.25p 12.50p 12.25p 12.25p 0
04/07/2008 12.25p 12.25p 12.25p 12.25p 0
03/07/2008 12.25p 12.50p 12.25p 12.25p 25000
02/07/2008 12.25p 12.50p 12.25p 12.25p 25440
01/07/2008 12.25p 12.25p 12.25p 12.25p 600000
30/06/2008 12.25p 12.25p 12.25p 12.25p 0
27/06/2008 12.25p 12.50p 12.25p 12.25p 530810
26/06/2008 12.25p 12.25p 12.25p 12.25p 0
25/06/2008 12.25p 12.25p 12.25p 12.25p 0
24/06/2008 12.25p 12.25p 12.20p 12.25p 157610
23/06/2008 12.25p 12.50p 12.25p 12.25p 0
20/06/2008 12.25p 12.25p 12.25p 12.25p 0
19/06/2008 12.25p 12.25p 12.25p 12.25p 0
18/06/2008 12.25p 12.25p 12.25p 12.25p 0
17/06/2008 12.25p 12.25p 12.25p 12.25p 57000
16/06/2008 12.25p 12.25p 12.25p 12.25p 0
13/06/2008 12.25p 12.25p 12.25p 12.25p 0
12/06/2008 12.25p 12.45p 12.25p 12.25p 0
11/06/2008 12.25p 12.25p 12.25p 12.25p 0
10/06/2008 11.95p 12.25p 11.95p 12.25p 25000
09/06/2008 11.95p 11.95p 11.95p 11.95p 120000
06/06/2008 11.90p 11.95p 11.90p 11.95p 0
05/06/2008 11.90p 11.90p 11.90p 11.90p 291000
04/06/2008 11.90p 12.30p 11.90p 11.90p 42750
03/06/2008 11.90p 11.90p 11.90p 11.90p 100000
02/06/2008 11.90p 12.30p 11.90p 11.90p 20640
30/05/2008 11.90p 11.90p 11.90p 11.90p 0
29/05/2008 11.75p 11.90p 11.75p 11.90p 80000
28/05/2008 11.75p 11.75p 11.75p 11.75p 0
27/05/2008 11.75p 11.90p 11.75p 11.75p 6000
23/05/2008 11.40p 11.80p 11.40p 11.75p 72500
22/05/2008 11.40p 11.40p 11.40p 11.40p 60220
21/05/2008 11.40p 11.40p 11.40p 11.40p 0
20/05/2008 11.40p 11.40p 11.40p 11.40p 82070
19/05/2008 11.40p 11.40p 11.40p 11.40p 2070
16/05/2008 11.35p 11.35p 11.35p 11.35p 0
15/05/2008 11.35p 11.35p 11.35p 11.35p 47300
14/05/2008 11.35p 11.35p 11.35p 11.35p 0
13/05/2008 11.45p 11.45p 11.35p 11.35p 0
12/05/2008 11.45p 11.45p 11.40p 11.45p 242000
09/05/2008 11.45p 11.45p 11.45p 11.45p 0
08/05/2008 11.45p 11.45p 11.45p 11.45p 10430
07/05/2008 11.30p 11.45p 11.30p 11.45p 50000
06/05/2008 11.30p 11.30p 11.30p 11.30p 26090
02/05/2008 11.30p 11.30p 11.30p 11.30p 0
01/05/2008 11.30p 11.60p 11.30p 11.30p 10
30/04/2008 11.30p 11.55p 11.30p 11.30p 1640
29/04/2008 11.30p 11.30p 11.30p 11.30p 0
28/04/2008 11.30p 11.30p 11.30p 11.30p 30000
25/04/2008 11.30p 11.30p 11.30p 11.30p 0
24/04/2008 11.45p 11.45p 11.30p 11.30p 86900
23/04/2008 11.40p 11.50p 11.40p 11.45p 18000
22/04/2008 11.40p 11.50p 11.40p 11.50p 0
21/04/2008 11.35p 11.50p 11.35p 11.40p 0
18/04/2008 11.35p 11.50p 11.35p 11.35p 880000
17/04/2008 11.35p 11.50p 11.35p 11.35p 400440
16/04/2008 11.15p 11.35p 11.15p 11.35p 0
15/04/2008 11.15p 11.25p 11.15p 11.15p 120000
14/04/2008 10.75p 11.15p 10.75p 11.15p 34500
11/04/2008 10.50p 10.80p 10.50p 10.75p 322000
10/04/2008 10.35p 10.35p 10.35p 10.35p 500000
09/04/2008 9.25p 10.15p 9.25p 10.15p 270000
08/04/2008 9.25p 9.25p 9.25p 9.25p 50000
07/04/2008 9.25p 9.25p 9.25p 9.25p 42200
04/04/2008 9.30p 9.35p 9.25p 9.25p 130000
03/04/2008 9.15p 9.30p 9.15p 9.30p 112320
02/04/2008 8.90p 9.15p 8.90p 9.15p 9893370
01/04/2008 8.80p 8.90p 8.80p 8.90p 49040
31/03/2008 8.65p 8.80p 8.65p 8.80p 116820
28/03/2008 8.65p 8.65p 8.65p 8.65p 45250
27/03/2008 8.50p 8.70p 8.50p 8.65p 275000
26/03/2008 10.05p 10.05p 8.50p 8.50p 1748820
25/03/2008 11.75p 11.75p 10.05p 10.05p 272340
20/03/2008 11.75p 11.75p 11.75p 11.75p 773980
19/03/2008 11.75p 11.75p 11.75p 11.75p 0
18/03/2008 12.30p 12.50p 11.50p 11.50p 106140
17/03/2008 12.30p 12.50p 12.30p 12.30p 0
14/03/2008 12.75p 12.75p 12.50p 12.50p 2619640
13/03/2008 12.75p 12.75p 12.75p 12.75p 70350
12/03/2008 13.00p 13.00p 13.00p 13.00p 95000
11/03/2008 13.25p 13.25p 13.00p 13.00p 18000
10/03/2008 13.25p 13.25p 13.25p 13.25p 0
07/03/2008 13.25p 13.50p 13.25p 13.25p 0
06/03/2008 13.25p 13.50p 13.25p 13.25p 101370
05/03/2008 13.25p 13.50p 13.25p 13.25p 0
04/03/2008 13.25p 13.25p 13.25p 13.25p 0
03/03/2008 13.25p 13.50p 13.25p 13.25p 32000
29/02/2008 13.25p 13.25p 13.25p 13.25p 0
28/02/2008 13.25p 13.25p 13.25p 13.25p 39900
27/02/2008 13.25p 13.50p 13.25p 13.25p 229000
26/02/2008 13.00p 13.25p 13.00p 13.25p 124740
25/02/2008 13.00p 13.00p 13.00p 13.00p 0
22/02/2008 13.00p 13.00p 13.00p 13.00p 0
21/02/2008 13.00p 13.00p 13.00p 13.00p 21500
20/02/2008 13.00p 13.00p 13.00p 13.00p 0
19/02/2008 13.00p 13.00p 13.00p 13.00p 0
18/02/2008 13.00p 13.00p 13.00p 13.00p 0
15/02/2008 13.00p 13.00p 13.00p 13.00p 35000
14/02/2008 13.00p 13.00p 13.00p 13.00p 0
13/02/2008 13.00p 13.00p 13.00p 13.00p 0
12/02/2008 13.00p 13.00p 13.00p 13.00p 0
11/02/2008 13.00p 13.00p 13.00p 13.00p 0
08/02/2008 13.00p 13.00p 13.00p 13.00p 0
07/02/2008 13.00p 13.00p 13.00p 13.00p 904570
06/02/2008 13.00p 13.00p 13.00p 13.00p 0
05/02/2008 13.00p 13.00p 13.00p 13.00p 2000
04/02/2008 13.00p 13.10p 13.00p 13.10p 5250
01/02/2008 13.00p 13.00p 12.90p 13.00p 300000
31/01/2008 13.50p 13.50p 13.00p 13.00p 0
30/01/2008 13.50p 13.50p 13.50p 13.50p 0
29/01/2008 13.50p 13.50p 13.50p 13.50p 0
28/01/2008 13.50p 13.50p 13.50p 13.50p 0
25/01/2008 13.50p 13.50p 13.50p 13.50p 40000

*Close Price adjusted for both dividends and splits