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
31/10/2023 325.00p 330.39p 315.00p 319.00p 179554
30/10/2023 320.00p 338.00p 320.00p 326.00p 384819
27/10/2023 290.00p 309.00p 290.00p 303.00p 283266
26/10/2023 290.50p 290.50p 279.00p 281.00p 68483
25/10/2023 290.00p 294.00p 281.50p 282.50p 133352
24/10/2023 276.50p 288.00p 276.50p 285.50p 278179
23/10/2023 270.00p 279.50p 268.00p 270.00p 64649
20/10/2023 275.00p 285.00p 271.26p 276.00p 118315
19/10/2023 280.50p 287.50p 278.80p 282.00p 12396
18/10/2023 291.50p 291.50p 276.90p 278.00p 71289
17/10/2023 304.50p 304.68p 294.50p 299.50p 117991
16/10/2023 290.00p 306.96p 290.00p 305.00p 182969
13/10/2023 296.00p 298.14p 288.71p 294.00p 311920
12/10/2023 293.50p 293.53p 280.50p 285.00p 246990
11/10/2023 269.50p 290.00p 268.50p 283.50p 163982
10/10/2023 273.00p 273.00p 264.00p 268.00p 8363
09/10/2023 270.00p 289.50p 266.23p 274.00p 32488
06/10/2023 270.00p 273.00p 267.60p 271.00p 25255
05/10/2023 267.00p 272.00p 257.09p 263.50p 35628
04/10/2023 268.50p 268.50p 258.78p 266.25p 6044
03/10/2023 273.50p 278.60p 268.00p 269.50p 11843
02/10/2023 276.00p 279.50p 274.50p 277.00p 7726
29/09/2023 271.00p 284.55p 271.00p 278.25p 15619
28/09/2023 273.00p 281.50p 272.00p 277.50p 79843
27/09/2023 280.00p 282.00p 276.50p 279.50p 35539
26/09/2023 273.00p 273.00p 258.50p 272.00p 67804
25/09/2023 254.00p 272.00p 254.00p 266.75p 77001
22/09/2023 255.50p 262.00p 249.00p 260.00p 119921
21/09/2023 251.00p 261.50p 247.00p 253.00p 45548
20/09/2023 255.00p 261.49p 248.00p 259.50p 3744
19/09/2023 264.50p 264.50p 250.49p 258.50p 29139
18/09/2023 259.00p 267.81p 251.50p 259.00p 144338
15/09/2023 242.00p 253.00p 238.00p 253.00p 114573
14/09/2023 239.00p 241.50p 230.00p 236.50p 51428
13/09/2023 239.50p 239.50p 232.30p 233.50p 10334
12/09/2023 242.00p 246.62p 232.50p 233.50p 40638
11/09/2023 232.50p 245.00p 232.50p 240.50p 108499
08/09/2023 220.00p 227.00p 216.12p 227.00p 36112
07/09/2023 228.00p 233.23p 223.00p 223.75p 15068
06/09/2023 233.00p 240.23p 228.00p 229.00p 12171
05/09/2023 242.50p 246.50p 234.50p 237.25p 40815
04/09/2023 240.00p 245.50p 234.50p 240.00p 30051
01/09/2023 237.50p 246.00p 237.00p 243.00p 7273
31/08/2023 244.00p 248.50p 238.00p 238.00p 24009
30/08/2023 244.50p 247.97p 240.14p 244.50p 4465
29/08/2023 238.00p 251.00p 237.00p 244.75p 62477
25/08/2023 225.00p 226.51p 220.24p 223.50p 22372
24/08/2023 220.00p 235.00p 220.00p 226.00p 157600
23/08/2023 210.00p 220.00p 210.85p 213.00p 4999
22/08/2023 210.00p 214.58p 207.50p 211.50p 38800
21/08/2023 214.50p 215.00p 206.85p 208.00p 13717
18/08/2023 210.00p 224.08p 206.00p 210.50p 26708
17/08/2023 217.50p 217.75p 214.54p 217.75p 10387
16/08/2023 219.50p 220.92p 214.00p 218.75p 21643
15/08/2023 224.00p 228.00p 215.68p 219.00p 64425
14/08/2023 219.00p 224.00p 214.50p 218.50p 78307
11/08/2023 222.00p 232.63p 213.50p 222.00p 64889
10/08/2023 227.50p 235.50p 223.00p 228.75p 39081
09/08/2023 227.50p 230.38p 222.83p 227.50p 21706
08/08/2023 220.00p 236.50p 216.40p 226.50p 76624
07/08/2023 218.00p 232.10p 210.50p 216.00p 188134
04/08/2023 246.50p 257.50p 242.50p 256.25p 34188
03/08/2023 229.50p 256.60p 229.50p 252.00p 99826
02/08/2023 230.00p 235.40p 224.00p 225.75p 28294
01/08/2023 226.50p 243.50p 225.00p 241.25p 115820
31/07/2023 229.00p 234.85p 221.50p 223.25p 38881
28/07/2023 232.00p 238.15p 228.00p 229.75p 36057
27/07/2023 222.50p 226.10p 221.80p 223.00p 55673
26/07/2023 224.00p 226.70p 215.70p 226.00p 33122
25/07/2023 205.00p 223.00p 205.00p 217.25p 56307
24/07/2023 203.50p 210.70p 194.00p 207.75p 46565
21/07/2023 196.80p 200.52p 196.45p 200.00p 16883
20/07/2023 192.00p 196.80p 189.93p 193.60p 13882
19/07/2023 193.00p 204.50p 193.00p 197.65p 1435
18/07/2023 193.20p 199.80p 193.20p 199.80p 13303
17/07/2023 196.00p 203.81p 193.74p 201.05p 712
14/07/2023 197.20p 203.64p 197.20p 200.55p 2274
13/07/2023 195.80p 203.50p 195.80p 198.20p 26224
12/07/2023 193.40p 198.40p 189.62p 196.30p 7022
11/07/2023 196.00p 199.08p 193.60p 193.60p 2821
10/07/2023 192.80p 197.52p 186.86p 191.80p 5624
07/07/2023 188.20p 193.00p 186.00p 193.00p 12298
06/07/2023 195.40p 197.91p 190.60p 193.60p 1812
05/07/2023 197.20p 204.50p 188.20p 193.80p 14179
04/07/2023 195.00p 207.00p 195.00p 202.60p 50682
03/07/2023 185.60p 193.86p 185.00p 185.40p 30365
30/06/2023 185.80p 194.60p 185.80p 189.00p 47680
29/06/2023 179.00p 184.83p 176.96p 179.60p 2233
28/06/2023 177.40p 183.90p 174.20p 180.30p 42675
27/06/2023 180.80p 183.78p 179.20p 179.20p 13426
26/06/2023 179.80p 184.00p 175.33p 184.00p 32874
23/06/2023 179.60p 182.76p 173.60p 173.60p 29358
22/06/2023 178.00p 183.80p 175.38p 180.00p 43692
21/06/2023 190.00p 200.00p 180.00p 181.00p 99270
20/06/2023 200.00p 205.00p 192.09p 193.80p 99758
19/06/2023 210.00p 210.00p 200.48p 206.00p 72206
16/06/2023 212.00p 229.25p 208.35p 219.00p 74165
15/06/2023 199.80p 209.00p 196.74p 207.00p 35714
14/06/2023 193.00p 199.80p 193.00p 196.00p 12341
13/06/2023 190.00p 198.10p 190.74p 194.00p 14404
12/06/2023 190.00p 194.66p 190.00p 190.00p 16046
09/06/2023 190.80p 195.90p 190.80p 190.80p 17791
08/06/2023 195.00p 199.80p 192.20p 195.50p 106471
07/06/2023 200.00p 208.23p 197.45p 200.00p 15284
06/06/2023 196.00p 200.84p 196.00p 200.00p 34809
05/06/2023 200.00p 203.50p 198.40p 203.50p 30513
02/06/2023 203.00p 203.00p 197.93p 200.70p 7318
01/06/2023 194.00p 209.50p 193.21p 199.30p 28729
31/05/2023 198.60p 206.08p 193.20p 193.20p 20537
30/05/2023 208.50p 210.50p 198.00p 198.00p 58348
26/05/2023 212.50p 217.85p 208.00p 213.00p 20497
25/05/2023 206.50p 219.50p 203.46p 205.50p 12724
24/05/2023 211.00p 219.15p 205.60p 208.00p 17923
23/05/2023 219.50p 219.50p 213.65p 216.50p 4839
22/05/2023 215.00p 218.00p 213.00p 218.00p 16464
19/05/2023 216.50p 216.60p 201.48p 206.00p 80452
18/05/2023 211.50p 218.87p 211.50p 218.00p 50226
17/05/2023 220.00p 224.50p 213.50p 221.00p 72111
16/05/2023 222.50p 226.25p 223.45p 226.25p 1096
15/05/2023 222.50p 227.68p 220.50p 227.00p 38806
12/05/2023 222.00p 236.50p 220.00p 227.00p 40414
11/05/2023 234.00p 234.90p 220.88p 234.00p 10466
10/05/2023 229.50p 230.00p 221.32p 226.00p 21947
09/05/2023 250.50p 250.50p 227.00p 227.75p 100513
05/05/2023 246.50p 262.50p 241.69p 262.50p 50367
04/05/2023 235.50p 249.50p 235.50p 242.75p 16655
03/05/2023 236.00p 239.50p 234.00p 237.50p 8330
02/05/2023 240.50p 255.50p 236.60p 241.00p 41987
28/04/2023 249.00p 251.50p 243.40p 251.50p 4363
27/04/2023 237.00p 254.49p 237.00p 243.00p 29467
26/04/2023 245.50p 250.50p 238.00p 239.00p 56519
25/04/2023 260.50p 260.50p 244.25p 246.00p 65679
24/04/2023 267.50p 272.45p 266.50p 270.00p 41786
21/04/2023 267.50p 269.00p 263.90p 269.00p 25337
20/04/2023 270.00p 273.50p 264.50p 272.00p 80481
19/04/2023 275.00p 278.60p 270.00p 271.50p 32017
18/04/2023 278.50p 285.50p 278.00p 283.00p 72820
17/04/2023 280.00p 283.96p 264.50p 275.50p 28035
14/04/2023 286.50p 290.00p 272.00p 284.00p 72346
13/04/2023 259.50p 280.00p 259.50p 276.50p 56597
12/04/2023 250.00p 259.58p 247.50p 250.00p 64287
11/04/2023 236.50p 250.00p 236.50p 247.50p 51866
06/04/2023 213.00p 235.70p 213.00p 229.50p 96630
05/04/2023 212.00p 224.50p 208.00p 208.00p 27188
04/04/2023 210.00p 226.00p 210.00p 224.50p 110174
03/04/2023 214.00p 214.00p 200.00p 204.00p 849405
31/03/2023 210.50p 221.90p 210.00p 220.00p 97648
30/03/2023 214.50p 224.50p 214.48p 217.00p 35191
29/03/2023 218.00p 224.50p 212.49p 221.50p 39358
28/03/2023 220.50p 222.00p 215.50p 219.00p 21639
27/03/2023 227.50p 230.00p 220.00p 227.00p 39380
24/03/2023 232.00p 233.50p 225.30p 233.50p 113539
23/03/2023 230.00p 250.00p 224.50p 233.00p 32412
22/03/2023 230.00p 249.50p 230.00p 242.25p 9144
21/03/2023 234.00p 244.00p 230.50p 244.00p 28573
20/03/2023 234.50p 244.79p 224.48p 231.50p 49451
17/03/2023 234.50p 243.00p 230.00p 242.00p 88992
16/03/2023 246.00p 252.00p 241.95p 249.50p 13423
15/03/2023 228.00p 247.50p 228.00p 246.00p 36964
14/03/2023 214.00p 240.00p 214.00p 236.50p 73052
13/03/2023 236.00p 243.00p 220.00p 222.50p 52898
10/03/2023 240.50p 258.79p 231.19p 249.50p 95677
09/03/2023 239.50p 255.00p 229.50p 254.50p 109604
08/03/2023 265.00p 273.50p 230.00p 232.50p 188502
07/03/2023 288.50p 296.00p 273.50p 278.00p 97014
06/03/2023 284.50p 297.00p 283.50p 285.50p 21359
03/03/2023 289.50p 294.50p 283.00p 291.50p 25806
02/03/2023 284.00p 297.00p 283.69p 296.50p 25904
01/03/2023 278.50p 292.50p 274.00p 288.50p 59246
28/02/2023 272.50p 287.00p 272.50p 280.00p 71409
27/02/2023 265.00p 274.00p 255.66p 267.00p 29643
24/02/2023 267.50p 269.50p 262.00p 266.00p 11273
23/02/2023 268.50p 269.50p 263.00p 263.00p 11945
22/02/2023 273.50p 273.50p 256.61p 263.00p 43366
21/02/2023 273.50p 273.50p 262.00p 268.00p 26182
20/02/2023 265.50p 283.28p 265.50p 275.00p 9586
17/02/2023 267.00p 280.00p 265.77p 280.00p 31552
16/02/2023 282.50p 282.50p 265.50p 275.00p 44109
15/02/2023 279.50p 281.50p 265.00p 279.50p 27138
14/02/2023 277.00p 279.00p 265.50p 272.50p 213456
13/02/2023 294.50p 294.50p 271.00p 279.00p 34119
10/02/2023 302.00p 302.00p 276.00p 281.50p 78086
09/02/2023 314.50p 315.00p 295.00p 310.00p 41559
08/02/2023 304.00p 315.48p 303.50p 305.25p 4660
07/02/2023 311.50p 317.03p 301.52p 310.50p 9687
06/02/2023 311.00p 337.00p 302.53p 311.50p 35091
03/02/2023 317.00p 335.00p 306.50p 335.00p 38420
02/02/2023 311.50p 325.00p 311.50p 325.00p 131176
01/02/2023 310.00p 311.50p 303.50p 311.50p 43994
31/01/2023 286.50p 295.50p 273.00p 292.00p 409994
30/01/2023 314.50p 327.50p 289.00p 298.00p 132381
27/01/2023 310.00p 335.63p 310.00p 333.50p 57620
26/01/2023 306.00p 337.46p 304.50p 316.00p 183018
25/01/2023 300.00p 300.00p 288.50p 295.00p 131675
24/01/2023 296.00p 299.00p 286.50p 295.00p 92783
23/01/2023 290.00p 315.00p 289.00p 297.50p 201453
20/01/2023 285.50p 287.60p 274.87p 285.50p 7193
19/01/2023 275.00p 284.75p 272.40p 279.50p 11745
18/01/2023 288.50p 288.50p 271.42p 282.00p 49617
17/01/2023 280.50p 297.50p 275.00p 276.75p 22181

*Close Price adjusted for both dividends and splits