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
15/08/2024 299.00p 310.00p 299.00p 304.00p 348560
14/08/2024 309.00p 309.00p 295.01p 297.00p 104907
13/08/2024 315.00p 317.40p 303.50p 313.00p 21041
12/08/2024 314.00p 317.00p 312.00p 314.00p 100176
09/08/2024 310.00p 313.00p 308.06p 312.00p 40375
08/08/2024 307.00p 313.00p 302.00p 310.00p 85067
07/08/2024 318.00p 318.00p 309.03p 311.00p 30065
06/08/2024 294.00p 319.06p 294.00p 314.00p 333026
05/08/2024 283.00p 292.00p 281.00p 287.00p 97557
02/08/2024 290.00p 290.00p 277.00p 282.00p 40804
01/08/2024 293.00p 297.00p 288.00p 292.00p 21773
31/07/2024 290.00p 303.00p 290.00p 300.00p 329494
30/07/2024 284.00p 284.42p 278.00p 282.00p 29530
29/07/2024 290.00p 293.00p 278.60p 285.00p 16645
26/07/2024 286.00p 292.00p 286.00p 292.00p 9826
25/07/2024 285.00p 286.00p 279.00p 284.00p 37170
24/07/2024 293.00p 298.00p 288.00p 296.00p 22641
23/07/2024 301.00p 310.00p 291.00p 295.00p 24044
22/07/2024 300.00p 312.00p 300.00p 312.00p 272741
19/07/2024 292.00p 297.00p 288.00p 293.00p 8426
18/07/2024 295.00p 301.00p 294.00p 296.00p 113269
17/07/2024 292.00p 297.00p 291.00p 295.00p 103929
16/07/2024 287.00p 291.00p 283.00p 289.00p 71204
15/07/2024 291.00p 298.00p 291.00p 295.00p 58859
12/07/2024 283.00p 305.00p 283.00p 297.00p 127422
11/07/2024 269.00p 282.00p 266.00p 277.00p 138434
10/07/2024 269.00p 270.00p 255.00p 255.00p 91949
09/07/2024 271.00p 272.96p 264.00p 266.00p 28471
08/07/2024 280.00p 280.00p 260.25p 265.00p 139170
05/07/2024 270.00p 294.00p 270.00p 291.00p 72839
04/07/2024 271.00p 274.90p 266.00p 266.00p 13015
03/07/2024 275.00p 279.00p 273.00p 274.00p 8088
02/07/2024 277.00p 277.00p 272.00p 273.00p 10208
01/07/2024 276.00p 280.57p 274.00p 278.00p 4685
28/06/2024 277.00p 281.95p 273.14p 276.00p 16663
27/06/2024 290.00p 290.00p 277.00p 277.00p 12415
26/06/2024 288.00p 288.00p 282.00p 284.00p 16198
25/06/2024 282.00p 285.00p 281.00p 281.00p 10675
24/06/2024 289.00p 290.00p 282.00p 288.00p 45858
21/06/2024 278.00p 286.00p 278.00p 282.00p 152020
20/06/2024 280.00p 280.45p 276.00p 280.00p 26180
19/06/2024 290.00p 291.99p 286.00p 286.00p 15136
18/06/2024 281.00p 288.00p 280.00p 288.00p 17206
17/06/2024 285.00p 290.00p 283.00p 287.00p 20165
14/06/2024 286.00p 293.00p 284.00p 293.00p 3842
13/06/2024 285.00p 296.00p 285.00p 296.00p 152931
12/06/2024 281.00p 286.00p 272.14p 280.00p 81190
11/06/2024 287.00p 288.00p 276.00p 283.00p 3486
10/06/2024 284.00p 288.00p 280.00p 288.00p 66197
07/06/2024 285.00p 289.90p 279.00p 283.00p 23721
06/06/2024 290.00p 291.00p 288.00p 290.00p 68576
05/06/2024 291.00p 296.97p 289.18p 291.00p 7791
04/06/2024 293.00p 298.00p 290.00p 297.00p 45201
03/06/2024 292.00p 293.85p 284.00p 288.00p 44366
31/05/2024 294.00p 298.97p 294.00p 295.00p 233
30/05/2024 293.00p 300.23p 293.00p 298.00p 11836
29/05/2024 295.00p 298.71p 292.00p 295.00p 23206
28/05/2024 300.00p 307.00p 296.16p 300.00p 48204
24/05/2024 292.00p 298.00p 291.00p 296.00p 13827
23/05/2024 301.00p 314.00p 296.00p 304.00p 42230
22/05/2024 314.00p 317.00p 309.18p 313.00p 68251
21/05/2024 312.00p 318.04p 309.07p 315.00p 83799
20/05/2024 325.00p 325.00p 318.00p 324.00p 15439
17/05/2024 321.00p 326.00p 309.00p 324.00p 104366
16/05/2024 335.00p 338.40p 329.00p 337.00p 43515
15/05/2024 336.00p 349.00p 336.00p 340.00p 142070
14/05/2024 346.00p 351.00p 342.01p 344.00p 45674
13/05/2024 351.00p 352.00p 345.00p 350.00p 134908
10/05/2024 348.00p 353.00p 342.00p 352.00p 243766
09/05/2024 324.00p 346.00p 321.00p 338.00p 343723
08/05/2024 317.00p 318.00p 310.00p 313.00p 121038
07/05/2024 312.00p 316.00p 306.00p 308.00p 45426
03/05/2024 311.00p 314.00p 303.00p 310.00p 17440
02/05/2024 304.00p 316.00p 304.00p 310.00p 241433
01/05/2024 292.00p 303.00p 292.00p 300.00p 52554
30/04/2024 306.00p 310.49p 294.28p 297.50p 98751
29/04/2024 310.00p 314.00p 300.14p 304.00p 92539
26/04/2024 312.00p 312.00p 286.90p 290.00p 85819
25/04/2024 306.00p 310.00p 300.00p 304.00p 204831
24/04/2024 299.00p 303.00p 295.51p 296.00p 53971
23/04/2024 275.00p 295.00p 271.00p 290.00p 229019
22/04/2024 273.00p 280.00p 262.00p 276.00p 211307
19/04/2024 266.00p 271.80p 261.00p 270.00p 9140
18/04/2024 263.00p 271.00p 260.00p 271.00p 13846
17/04/2024 265.00p 273.60p 265.00p 270.00p 1549
16/04/2024 280.00p 280.00p 267.00p 268.00p 66901
15/04/2024 283.00p 291.00p 281.20p 287.00p 21985
12/04/2024 293.00p 294.00p 289.50p 290.00p 75759
11/04/2024 289.00p 296.00p 287.00p 293.00p 21157
10/04/2024 282.00p 289.00p 275.00p 282.00p 37795
09/04/2024 278.00p 294.99p 277.00p 278.00p 189215
08/04/2024 269.00p 273.00p 260.00p 270.00p 24078
05/04/2024 261.00p 273.00p 260.87p 261.00p 19896
04/04/2024 267.00p 270.60p 266.00p 267.00p 17761
03/04/2024 275.00p 275.00p 270.00p 270.00p 63854
02/04/2024 273.00p 275.00p 258.00p 268.00p 132502
28/03/2024 266.50p 273.00p 261.51p 267.50p 18840
27/03/2024 271.50p 272.50p 261.91p 264.50p 60931
26/03/2024 264.50p 269.50p 256.50p 264.00p 33517
25/03/2024 271.50p 271.50p 264.50p 267.00p 54909
22/03/2024 255.50p 266.04p 254.45p 262.00p 73001
21/03/2024 272.50p 277.00p 265.00p 275.50p 58968
20/03/2024 267.50p 271.00p 267.50p 271.00p 26073
19/03/2024 267.50p 273.00p 265.00p 271.00p 105132
18/03/2024 277.00p 279.50p 267.52p 275.00p 69184
15/03/2024 274.50p 283.50p 274.50p 283.00p 130514
14/03/2024 276.50p 277.00p 254.00p 261.50p 282677
13/03/2024 272.00p 303.00p 272.00p 289.50p 232764
12/03/2024 248.50p 261.50p 248.50p 261.00p 86885
11/03/2024 240.00p 240.00p 231.57p 235.50p 12222
08/03/2024 232.50p 239.50p 231.50p 235.00p 30894
07/03/2024 242.50p 244.50p 227.50p 227.50p 21785
06/03/2024 229.00p 241.00p 229.00p 237.00p 69416
05/03/2024 219.50p 228.85p 216.50p 219.00p 22649
04/03/2024 238.00p 243.50p 232.00p 237.00p 29373
01/03/2024 249.50p 253.50p 238.05p 241.00p 14145
29/02/2024 244.00p 263.48p 238.50p 238.50p 26419
28/02/2024 241.00p 277.39p 232.50p 244.00p 52600
27/02/2024 249.50p 250.00p 243.00p 248.50p 41121
26/02/2024 240.50p 247.00p 240.00p 247.00p 12819
23/02/2024 250.00p 255.55p 242.00p 247.00p 24829
22/02/2024 236.00p 244.00p 236.00p 244.00p 56823
21/02/2024 230.00p 239.50p 228.00p 229.00p 60636
20/02/2024 226.50p 228.00p 225.90p 227.00p 14319
19/02/2024 222.50p 235.25p 222.50p 231.00p 1007
16/02/2024 225.00p 234.00p 225.00p 230.50p 26268
15/02/2024 217.50p 222.50p 202.50p 219.50p 71291
14/02/2024 217.00p 225.38p 207.60p 218.50p 50138
13/02/2024 220.50p 228.50p 212.05p 228.00p 22114
12/02/2024 221.50p 226.95p 212.50p 221.50p 12852
09/02/2024 221.00p 228.00p 219.38p 222.00p 18425
08/02/2024 217.50p 227.68p 217.50p 221.00p 37755
07/02/2024 221.00p 227.85p 212.00p 218.00p 99513
06/02/2024 201.50p 219.00p 201.50p 215.00p 158913
05/02/2024 192.40p 199.24p 190.40p 192.40p 41172
02/02/2024 199.20p 199.80p 193.00p 193.00p 24638
01/02/2024 205.50p 210.75p 197.72p 202.00p 65364
31/01/2024 200.00p 204.00p 195.40p 196.60p 55739
30/01/2024 200.50p 206.00p 197.20p 200.50p 102612
29/01/2024 204.00p 211.19p 200.00p 205.50p 110867
26/01/2024 211.00p 211.00p 203.50p 204.50p 141421
25/01/2024 224.00p 224.00p 210.51p 217.50p 31588
24/01/2024 221.50p 223.50p 210.50p 214.50p 46412
23/01/2024 211.00p 222.00p 210.85p 220.50p 57832
22/01/2024 223.50p 225.50p 207.00p 210.50p 246139
19/01/2024 234.50p 244.50p 221.00p 222.00p 299898
18/01/2024 238.00p 242.00p 232.89p 240.50p 108938
17/01/2024 240.50p 248.00p 235.50p 237.00p 45512
16/01/2024 250.00p 264.00p 250.00p 252.50p 43093
15/01/2024 255.00p 255.00p 251.50p 251.50p 7130
12/01/2024 255.50p 259.99p 251.33p 254.50p 38549
11/01/2024 265.00p 265.74p 258.50p 259.50p 55409
10/01/2024 248.50p 259.50p 248.50p 251.00p 7663
09/01/2024 257.50p 258.50p 246.30p 253.00p 14138
08/01/2024 252.50p 259.00p 247.50p 251.00p 69309
05/01/2024 265.50p 275.00p 262.75p 264.00p 27063
04/01/2024 275.00p 277.00p 269.50p 270.50p 27132
03/01/2024 277.00p 280.50p 271.00p 271.00p 27055
02/01/2024 280.00p 283.50p 273.70p 280.00p 14638
29/12/2023 285.50p 289.50p 280.00p 283.00p 24621
28/12/2023 279.50p 280.50p 273.00p 277.00p 114953
27/12/2023 272.00p 275.00p 270.13p 270.50p 22341
22/12/2023 260.50p 280.00p 260.50p 280.00p 1459
21/12/2023 276.00p 276.00p 260.50p 268.50p 15439
20/12/2023 278.00p 289.50p 267.50p 272.00p 45994
19/12/2023 288.00p 288.00p 271.15p 282.00p 51828
18/12/2023 300.00p 300.00p 282.00p 289.50p 52472
15/12/2023 300.50p 308.00p 300.50p 308.00p 93102
14/12/2023 311.50p 319.50p 302.00p 305.50p 67920
13/12/2023 308.00p 308.00p 299.00p 301.50p 24324
12/12/2023 282.00p 308.00p 282.00p 303.50p 162781
11/12/2023 290.00p 299.50p 281.80p 293.00p 109034
08/12/2023 292.50p 303.50p 292.30p 294.50p 38401
07/12/2023 299.50p 300.50p 290.50p 300.00p 69687
06/12/2023 286.50p 287.00p 277.50p 285.00p 32454
05/12/2023 289.50p 298.00p 277.85p 280.00p 33215
04/12/2023 288.00p 294.10p 275.50p 279.00p 126402
01/12/2023 293.50p 303.00p 284.50p 290.00p 48071
30/11/2023 286.00p 308.00p 286.00p 305.00p 181962
29/11/2023 290.50p 299.49p 289.50p 297.00p 73120
28/11/2023 311.50p 312.00p 300.50p 305.00p 137308
27/11/2023 307.50p 310.00p 296.50p 305.00p 64705
24/11/2023 303.50p 309.00p 290.52p 300.00p 591190
23/11/2023 299.00p 305.00p 299.00p 300.00p 108061
22/11/2023 282.50p 293.00p 282.50p 288.50p 34729
21/11/2023 296.00p 296.00p 287.41p 287.50p 8598
20/11/2023 291.50p 300.00p 289.40p 298.00p 63440
17/11/2023 273.00p 302.00p 272.87p 296.50p 256383
16/11/2023 290.00p 303.85p 280.00p 282.00p 73756
15/11/2023 304.50p 310.00p 290.50p 305.00p 57966
14/11/2023 312.50p 312.50p 298.52p 307.00p 182243
13/11/2023 290.50p 311.10p 289.00p 303.50p 226653
10/11/2023 290.00p 310.50p 285.10p 309.50p 102842
09/11/2023 318.00p 318.00p 295.53p 301.00p 105802
08/11/2023 322.50p 323.00p 302.00p 318.50p 112125
07/11/2023 311.50p 324.95p 311.50p 322.00p 196111
06/11/2023 323.50p 325.55p 313.74p 321.00p 168236
03/11/2023 327.00p 331.00p 318.00p 321.00p 160605
02/11/2023 319.50p 323.00p 307.09p 320.00p 133845
01/11/2023 326.50p 326.50p 315.50p 320.00p 250150

*Close Price adjusted for both dividends and splits