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
11/04/2007 15.15p 15.30p 15.15p 15.30p 200000
10/04/2007 15.10p 15.15p 15.10p 15.15p 204240
05/04/2007 15.45p 15.45p 15.05p 15.10p 256350
04/04/2007 15.55p 15.55p 15.45p 15.45p 194320
03/04/2007 16.35p 16.35p 15.55p 15.55p 257890
02/04/2007 16.35p 16.35p 16.35p 16.35p 125810
30/03/2007 16.35p 16.35p 16.35p 16.35p 618680
29/03/2007 16.35p 16.35p 16.35p 16.35p 95000
28/03/2007 17.50p 17.50p 16.35p 16.35p 253200
27/03/2007 17.50p 17.50p 17.50p 17.50p 215260
26/03/2007 17.50p 17.50p 17.50p 17.50p 16500
23/03/2007 17.50p 17.50p 17.50p 17.50p 129560
22/03/2007 17.00p 17.50p 17.00p 17.50p 1617000
21/03/2007 16.50p 17.00p 16.50p 17.00p 0
20/03/2007 16.50p 16.50p 16.50p 16.50p 5040
19/03/2007 16.25p 16.50p 16.25p 16.50p 21100
16/03/2007 16.25p 16.25p 16.05p 16.25p 37200
15/03/2007 16.25p 16.25p 16.05p 16.05p 261590
14/03/2007 16.25p 16.25p 16.25p 16.25p 1770
13/03/2007 16.35p 16.35p 16.20p 16.25p 100050
12/03/2007 16.25p 16.25p 16.25p 16.25p 45000
09/03/2007 16.25p 16.25p 16.25p 16.25p 60790
08/03/2007 16.25p 16.25p 16.25p 16.25p 54000
07/03/2007 16.25p 16.25p 16.25p 16.25p 0
06/03/2007 16.25p 16.25p 16.25p 16.25p 254780
05/03/2007 16.25p 16.25p 16.25p 16.25p 27360
02/03/2007 16.25p 16.25p 16.25p 16.25p 36000
01/03/2007 16.25p 16.25p 16.25p 16.25p 70
28/02/2007 16.10p 16.25p 16.10p 16.25p 0
27/02/2007 16.50p 16.80p 16.50p 16.50p 0
26/02/2007 16.40p 16.65p 16.40p 16.65p 1100000
23/02/2007 16.40p 16.40p 16.40p 16.40p 0
22/02/2007 16.40p 16.40p 16.40p 16.40p 5030
21/02/2007 16.40p 16.40p 16.40p 16.40p 0
20/02/2007 16.40p 16.40p 16.40p 16.40p 305000
19/02/2007 16.40p 16.40p 16.40p 16.40p 200000
16/02/2007 16.40p 16.40p 16.40p 16.40p 228320
15/02/2007 16.40p 16.40p 16.30p 16.40p 0
14/02/2007 16.30p 16.40p 16.30p 16.40p 130000
13/02/2007 17.35p 17.35p 16.30p 16.30p 210510
12/02/2007 17.80p 17.80p 17.35p 17.35p 49000
09/02/2007 17.80p 17.80p 17.80p 17.80p 19000
08/02/2007 18.05p 18.05p 17.80p 17.80p 19100
07/02/2007 18.30p 18.30p 18.05p 18.05p 53200
06/02/2007 18.30p 18.30p 18.30p 18.30p 50000
05/02/2007 18.40p 18.40p 18.30p 18.30p 94900
02/02/2007 18.40p 18.40p 18.40p 18.40p 75000
01/02/2007 18.40p 18.40p 18.40p 18.40p 5700
31/01/2007 18.50p 18.50p 18.40p 18.40p 53750
30/01/2007 18.50p 18.50p 18.50p 18.50p 2640
29/01/2007 18.50p 18.50p 18.50p 18.50p 156260
26/01/2007 18.25p 18.50p 18.25p 18.50p 3005000
25/01/2007 18.25p 18.30p 18.25p 18.25p 15840
24/01/2007 18.25p 18.25p 18.25p 18.25p 110000
23/01/2007 18.25p 18.25p 18.25p 18.25p 0
22/01/2007 18.25p 18.30p 18.25p 18.25p 473940
19/01/2007 18.15p 18.30p 18.10p 18.25p 100000
18/01/2007 18.15p 18.15p 18.15p 18.15p 60000
17/01/2007 18.15p 18.15p 18.15p 18.15p 0
16/01/2007 18.00p 18.10p 18.00p 18.10p 63200
15/01/2007 17.80p 18.00p 17.80p 18.00p 263700
12/01/2007 17.80p 17.80p 17.80p 17.80p 0
11/01/2007 17.90p 17.90p 17.80p 17.80p 136830
10/01/2007 17.90p 17.90p 17.90p 17.90p 50000
09/01/2007 17.90p 17.90p 17.90p 17.90p 64720
08/01/2007 17.90p 17.90p 17.90p 17.90p 3160
05/01/2007 17.90p 18.00p 17.90p 17.90p 22000
04/01/2007 18.40p 18.40p 17.90p 17.90p 53290
03/01/2007 18.15p 18.40p 18.15p 18.40p 63130
02/01/2007 18.15p 18.15p 18.00p 18.15p 0
29/12/2006 18.15p 18.15p 18.15p 18.15p 7500
28/12/2006 18.15p 18.15p 18.15p 18.15p 7150
27/12/2006 18.15p 18.15p 18.15p 18.15p 0
22/12/2006 18.15p 18.15p 18.15p 18.15p 390
21/12/2006 18.25p 18.25p 18.15p 18.15p 73750
20/12/2006 17.60p 18.25p 17.60p 18.25p 1724560
19/12/2006 17.60p 17.60p 17.60p 17.60p 35000
18/12/2006 17.50p 17.60p 17.50p 17.60p 161410
15/12/2006 17.50p 17.50p 17.50p 17.50p 87390
14/12/2006 17.50p 17.50p 17.50p 17.50p 3458010
13/12/2006 17.50p 17.50p 17.50p 17.50p 16000
12/12/2006 17.50p 17.50p 17.50p 17.50p 1200090
11/12/2006 17.60p 17.60p 17.60p 17.60p 225110
08/12/2006 17.45p 17.60p 17.45p 17.60p 100000
07/12/2006 17.45p 17.45p 17.35p 17.45p 120000
06/12/2006 17.45p 17.45p 17.45p 17.45p 1250
05/12/2006 17.45p 17.60p 17.45p 17.45p 45880
04/12/2006 17.50p 17.50p 17.25p 17.45p 345530
01/12/2006 18.20p 18.20p 17.95p 18.05p 100000
30/11/2006 18.20p 18.20p 18.20p 18.20p 5320
29/11/2006 18.20p 18.20p 18.20p 18.20p 0
28/11/2006 18.20p 18.20p 18.20p 18.20p 122670
27/11/2006 18.20p 18.20p 18.20p 18.20p 13500
24/11/2006 18.10p 18.20p 18.10p 18.20p 158860
23/11/2006 17.80p 18.10p 17.80p 18.10p 62750
22/11/2006 19.75p 19.75p 17.80p 17.80p 508190
21/11/2006 19.00p 19.75p 19.00p 19.75p 925660
20/11/2006 19.00p 19.00p 19.00p 19.00p 229460
17/11/2006 18.50p 18.50p 18.50p 18.35p 324000
16/11/2006 18.35p 18.35p 18.20p 18.35p 50010
15/11/2006 18.35p 18.35p 18.35p 18.35p 40
14/11/2006 18.35p 18.35p 18.35p 18.35p 41150
13/11/2006 17.95p 18.35p 17.95p 18.35p 201560
10/11/2006 18.00p 18.00p 17.85p 17.95p 136210
09/11/2006 17.40p 17.85p 17.40p 17.85p 174230
08/11/2006 16.50p 17.40p 16.50p 17.50p 192610
07/11/2006 16.20p 16.50p 16.20p 16.50p 768530
06/11/2006 16.00p 16.30p 16.00p 16.20p 495840
03/11/2006 15.60p 15.60p 15.60p 15.60p 0
02/11/2006 15.30p 15.40p 15.30p 15.40p 2830000
01/11/2006 15.30p 15.30p 15.30p 15.30p 667450
31/10/2006 15.30p 15.30p 15.30p 15.30p 0
30/10/2006 15.00p 15.30p 15.00p 15.30p 330000
27/10/2006 15.80p 15.80p 15.05p 15.05p 155020
26/10/2006 16.60p 16.60p 15.80p 15.80p 90000
25/10/2006 17.30p 17.30p 16.60p 16.60p 94000
24/10/2006 17.30p 17.30p 17.30p 17.30p 0
23/10/2006 17.30p 17.30p 17.30p 17.30p 40000
20/10/2006 17.30p 17.30p 17.30p 17.30p 10
19/10/2006 17.30p 17.30p 17.30p 17.30p 150000
18/10/2006 17.30p 17.30p 17.30p 17.30p 19710
17/10/2006 17.30p 17.30p 17.30p 17.30p 136790
16/10/2006 17.50p 17.50p 17.30p 17.30p 171230
13/10/2006 17.40p 17.40p 17.40p 17.40p 24530
12/10/2006 17.40p 17.40p 17.30p 17.40p 8480
11/10/2006 17.40p 17.40p 17.40p 17.40p 22980
10/10/2006 17.40p 17.40p 17.30p 17.40p 13620
09/10/2006 17.50p 17.50p 17.40p 17.40p 0
06/10/2006 17.40p 17.40p 17.30p 17.40p 0
05/10/2006 17.40p 17.40p 17.40p 17.40p 0
04/10/2006 17.40p 17.40p 17.40p 17.40p 0
03/10/2006 17.50p 17.50p 17.40p 17.40p 61500
02/10/2006 17.50p 17.50p 17.50p 17.50p 10960
29/09/2006 17.50p 17.50p 17.50p 17.50p 0
28/09/2006 17.50p 17.50p 17.50p 17.50p 0
27/09/2006 17.50p 17.50p 17.50p 17.50p 27250
26/09/2006 17.50p 17.50p 17.25p 17.50p 0
25/09/2006 17.50p 17.50p 17.50p 17.50p 100000
22/09/2006 17.50p 17.75p 17.50p 17.50p 20000
21/09/2006 17.50p 17.50p 17.50p 17.50p 0
20/09/2006 17.50p 17.50p 17.50p 17.50p 55500
19/09/2006 17.50p 17.50p 17.50p 17.50p 65720
18/09/2006 17.35p 17.40p 17.35p 17.35p 14100000
15/09/2006 17.15p 17.35p 17.15p 17.35p 22300
14/09/2006 17.15p 17.15p 17.15p 17.15p 28200
13/09/2006 17.15p 17.15p 17.00p 17.15p 3420
12/09/2006 17.15p 17.15p 17.00p 17.15p 0
11/09/2006 17.15p 17.15p 17.00p 17.15p 6000
08/09/2006 17.15p 17.15p 17.00p 17.15p 195740
07/09/2006 17.00p 17.15p 17.00p 17.15p 230000
06/09/2006 17.00p 17.00p 17.00p 17.00p 0
05/09/2006 16.50p 17.00p 16.50p 17.00p 27830
04/09/2006 16.60p 16.75p 16.60p 16.75p 103840
01/09/2006 16.20p 16.70p 16.20p 16.60p 100000
31/08/2006 15.85p 16.20p 15.85p 16.20p 152020
30/08/2006 15.75p 15.85p 15.60p 15.85p 250000
29/08/2006 16.95p 16.95p 15.75p 16.10p 250000
25/08/2006 17.20p 17.20p 16.95p 16.95p 90000
24/08/2006 17.40p 17.40p 17.20p 17.20p 50000
23/08/2006 17.40p 17.40p 17.40p 17.40p 0
22/08/2006 17.40p 17.40p 17.40p 17.40p 0
21/08/2006 17.50p 17.50p 17.40p 17.40p 234480
18/08/2006 17.40p 17.40p 17.40p 17.40p 9000
17/08/2006 17.40p 17.40p 17.40p 17.40p 0
16/08/2006 17.40p 17.40p 17.30p 17.40p 11560
15/08/2006 17.40p 17.40p 17.40p 17.40p 0
14/08/2006 17.40p 17.40p 17.40p 17.40p 189530
11/08/2006 17.40p 17.40p 17.40p 17.40p 63520
10/08/2006 17.40p 17.40p 17.40p 17.40p 28400
09/08/2006 17.10p 17.40p 17.10p 17.40p 294000
08/08/2006 16.95p 16.95p 16.90p 16.95p 11890
07/08/2006 16.95p 17.00p 16.75p 16.95p 20050
04/08/2006 16.95p 16.95p 16.90p 16.95p 0
03/08/2006 16.95p 16.95p 16.95p 16.95p 80
02/08/2006 16.95p 16.95p 16.90p 16.95p 0
01/08/2006 16.95p 16.95p 16.95p 16.95p 123270
31/07/2006 16.95p 17.00p 16.95p 16.95p 260
28/07/2006 16.95p 16.95p 16.95p 16.95p 50000
27/07/2006 16.95p 17.00p 16.90p 16.95p 30000
26/07/2006 16.95p 16.95p 16.90p 16.95p 57000
25/07/2006 17.30p 17.30p 16.95p 16.95p 70890
24/07/2006 17.30p 17.30p 17.30p 17.30p 0
21/07/2006 17.30p 17.30p 17.30p 17.30p 3290
20/07/2006 17.30p 17.30p 17.30p 17.30p 10510
19/07/2006 19.30p 19.30p 16.20p 17.10p 481860
18/07/2006 19.50p 19.50p 19.10p 19.30p 144720
17/07/2006 19.25p 19.65p 19.25p 19.50p 258800
14/07/2006 22.75p 22.75p 22.10p 22.30p 281680
13/07/2006 22.75p 22.75p 22.70p 22.75p 60000
12/07/2006 22.90p 23.00p 22.90p 22.90p 0
11/07/2006 22.90p 22.90p 22.90p 22.90p 0
10/07/2006 22.90p 22.90p 22.90p 22.90p 5830
07/07/2006 22.90p 22.90p 22.90p 22.90p 0
06/07/2006 22.95p 22.95p 22.95p 22.95p 0
05/07/2006 22.95p 22.95p 22.95p 22.95p 0
04/07/2006 22.95p 22.95p 22.95p 22.95p 0
03/07/2006 22.95p 23.00p 22.95p 22.95p 132980
30/06/2006 23.05p 23.05p 22.90p 22.95p 55000
29/06/2006 23.20p 23.20p 23.05p 23.05p 33540
28/06/2006 23.25p 23.25p 23.20p 23.20p 540

*Close Price adjusted for both dividends and splits