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
18/01/2023 288.50p 288.50p 271.42p 282.00p 49617
17/01/2023 280.50p 297.50p 275.00p 276.75p 22181
16/01/2023 293.00p 293.50p 273.50p 291.25p 18756
13/01/2023 290.00p 297.50p 282.66p 297.00p 126645
12/01/2023 280.50p 300.00p 277.54p 281.50p 24560
11/01/2023 294.00p 300.00p 284.99p 293.00p 16427
10/01/2023 280.00p 300.20p 269.50p 286.50p 48910
09/01/2023 287.00p 296.99p 283.77p 286.00p 53624
06/01/2023 277.00p 288.65p 275.77p 283.00p 16374
05/01/2023 303.50p 303.50p 273.18p 280.00p 74607
04/01/2023 284.00p 303.00p 284.00p 300.00p 105941
03/01/2023 263.50p 285.50p 251.05p 276.50p 44596
30/12/2022 248.50p 264.00p 248.00p 264.00p 6439
29/12/2022 250.50p 261.00p 247.37p 261.00p 19728
28/12/2022 248.00p 266.00p 241.00p 258.50p 94081
23/12/2022 254.50p 254.50p 243.00p 245.00p 8661
22/12/2022 240.00p 254.00p 240.00p 246.50p 64534
21/12/2022 224.00p 255.50p 220.31p 250.00p 121285
20/12/2022 221.50p 223.00p 212.28p 221.00p 143596
19/12/2022 226.50p 238.14p 213.10p 217.00p 106010
16/12/2022 221.50p 239.50p 216.00p 238.00p 188925
15/12/2022 238.00p 241.50p 226.25p 228.50p 338611
14/12/2022 241.50p 251.55p 239.10p 245.00p 69517
13/12/2022 230.00p 252.00p 226.50p 248.50p 140082
12/12/2022 231.00p 236.00p 228.00p 233.00p 55035
09/12/2022 234.50p 239.85p 230.50p 236.00p 33396
08/12/2022 216.50p 240.02p 215.30p 235.50p 141749
07/12/2022 216.00p 225.15p 208.50p 211.00p 141685
06/12/2022 233.00p 235.00p 223.50p 226.00p 94134
05/12/2022 237.50p 237.50p 226.00p 233.50p 216746
02/12/2022 224.00p 232.00p 219.19p 226.50p 416439
01/12/2022 226.00p 227.50p 212.50p 217.00p 180739
30/11/2022 222.00p 229.58p 212.89p 220.00p 200497
29/11/2022 210.00p 213.50p 203.82p 210.00p 30128
28/11/2022 180.00p 211.00p 180.00p 210.00p 273843
25/11/2022 178.20p 188.63p 175.80p 180.00p 86064
24/11/2022 176.40p 192.40p 176.40p 178.40p 144531
23/11/2022 172.20p 182.00p 163.19p 174.20p 117249
22/11/2022 174.20p 181.80p 167.00p 173.00p 334140
21/11/2022 183.80p 184.00p 175.20p 180.00p 55004
18/11/2022 189.00p 190.80p 181.14p 184.20p 65386
17/11/2022 200.00p 200.00p 184.60p 188.20p 601760
16/11/2022 195.00p 203.57p 188.00p 194.20p 212842
15/11/2022 194.80p 203.15p 186.00p 197.00p 662758
14/11/2022 176.00p 194.59p 176.00p 191.00p 410905
11/11/2022 169.60p 171.52p 160.58p 164.20p 185447
10/11/2022 166.80p 170.40p 159.84p 166.40p 102155
09/11/2022 165.00p 167.80p 160.80p 160.80p 16595
08/11/2022 174.60p 176.92p 165.20p 168.40p 72349
07/11/2022 160.40p 184.83p 160.40p 178.40p 392773
04/11/2022 154.80p 157.80p 154.00p 156.40p 152060
03/11/2022 150.60p 155.80p 150.00p 153.20p 85822
02/11/2022 152.40p 159.80p 150.00p 152.20p 45861
01/11/2022 150.20p 158.00p 150.20p 153.20p 81286
31/10/2022 148.00p 156.20p 136.60p 151.60p 211280
28/10/2022 140.20p 147.04p 134.80p 144.00p 295317
27/10/2022 142.60p 146.71p 140.40p 146.00p 114254
26/10/2022 134.20p 150.00p 133.40p 147.00p 230279
25/10/2022 135.00p 147.00p 133.60p 139.00p 156869
24/10/2022 143.00p 147.07p 130.00p 134.50p 322391
21/10/2022 153.40p 155.20p 144.20p 154.00p 191584
20/10/2022 147.20p 152.00p 144.40p 152.00p 41933
19/10/2022 154.00p 156.40p 147.50p 151.00p 155398
18/10/2022 152.00p 165.00p 152.00p 160.00p 192715
17/10/2022 152.00p 152.00p 147.00p 148.60p 49198
14/10/2022 142.00p 148.80p 139.93p 144.80p 84154
13/10/2022 144.60p 148.00p 137.38p 140.00p 63882
12/10/2022 147.00p 151.00p 140.00p 140.50p 58473
11/10/2022 151.00p 153.20p 138.74p 144.00p 72227
10/10/2022 153.40p 158.86p 148.00p 155.60p 59250
07/10/2022 155.40p 156.56p 149.00p 151.80p 69495
06/10/2022 157.20p 163.14p 154.20p 159.00p 81754
05/10/2022 160.80p 164.20p 158.17p 161.40p 51445
04/10/2022 157.80p 160.64p 149.88p 158.30p 27041
03/10/2022 155.00p 158.99p 147.40p 152.60p 40949
30/09/2022 154.20p 165.00p 145.66p 163.00p 151070
29/09/2022 160.00p 165.80p 156.20p 159.40p 26529
28/09/2022 174.20p 174.20p 159.60p 167.00p 57290
27/09/2022 165.00p 171.80p 162.00p 169.00p 64752
26/09/2022 153.00p 169.80p 153.00p 165.70p 72899
23/09/2022 158.00p 161.80p 152.60p 154.40p 80371
22/09/2022 168.20p 170.00p 162.40p 162.40p 54538
21/09/2022 184.00p 189.60p 172.80p 173.60p 148245
20/09/2022 200.00p 200.00p 183.20p 191.00p 129630
19/09/2022 210.50p 213.78p 207.00p 210.00p 103194
16/09/2022 210.50p 213.78p 207.00p 210.00p 79607
15/09/2022 216.00p 223.00p 213.50p 217.00p 98635
14/09/2022 220.00p 228.00p 212.00p 223.00p 121240
13/09/2022 229.50p 236.60p 221.50p 231.50p 102834
12/09/2022 232.50p 245.00p 231.36p 240.00p 28545
09/09/2022 222.00p 240.40p 222.00p 236.00p 442820
08/09/2022 213.00p 218.00p 213.00p 218.00p 357811
07/09/2022 207.50p 212.50p 207.50p 212.50p 44979
06/09/2022 215.00p 219.50p 209.50p 211.00p 75654
05/09/2022 218.50p 221.00p 208.50p 221.00p 35402
02/09/2022 220.00p 224.50p 216.00p 223.00p 32299
01/09/2022 215.50p 222.00p 211.56p 219.50p 103393
31/08/2022 213.50p 219.00p 208.00p 218.00p 61623
30/08/2022 205.00p 208.50p 202.00p 208.00p 55429
29/08/2022 215.00p 221.00p 213.00p 215.00p 173119
26/08/2022 215.00p 221.00p 213.00p 215.00p 172698
25/08/2022 209.00p 214.00p 206.50p 214.00p 76890
24/08/2022 203.50p 210.00p 200.00p 205.00p 44245
23/08/2022 213.00p 213.00p 201.36p 203.00p 57373
22/08/2022 218.50p 219.00p 215.00p 215.00p 15803
19/08/2022 226.00p 226.00p 216.85p 219.00p 85032
18/08/2022 222.50p 222.85p 216.00p 217.50p 51085
17/08/2022 221.50p 222.15p 216.50p 218.00p 16211
16/08/2022 230.00p 231.00p 219.00p 223.00p 157896
15/08/2022 226.50p 229.00p 226.50p 229.00p 27906
12/08/2022 222.50p 230.00p 212.00p 225.00p 63316
11/08/2022 231.00p 231.50p 223.00p 225.00p 34562
10/08/2022 222.00p 234.50p 222.00p 230.00p 151972
09/08/2022 230.00p 234.50p 212.50p 217.50p 79632
08/08/2022 228.00p 242.50p 227.00p 230.00p 269471
05/08/2022 217.00p 230.00p 215.71p 220.00p 240393
04/08/2022 204.00p 209.50p 204.00p 207.50p 101377
03/08/2022 196.20p 201.00p 190.40p 197.00p 71557
02/08/2022 199.60p 201.00p 181.20p 198.00p 123574
01/08/2022 207.50p 217.00p 204.50p 208.00p 89890
29/07/2022 206.00p 210.00p 201.50p 208.75p 44399
28/07/2022 205.50p 209.68p 200.50p 203.50p 24672
27/07/2022 206.00p 208.00p 200.50p 208.00p 23592
26/07/2022 204.50p 210.00p 204.00p 209.00p 68684
25/07/2022 208.00p 211.00p 201.00p 205.00p 47135
22/07/2022 220.00p 220.00p 212.50p 213.00p 193949
21/07/2022 213.50p 220.00p 209.00p 220.00p 272506
20/07/2022 210.50p 224.00p 208.00p 220.00p 218563
19/07/2022 217.50p 217.50p 206.50p 210.00p 220333
18/07/2022 215.50p 227.00p 214.50p 217.50p 466089
15/07/2022 217.50p 220.00p 210.50p 214.00p 59986
14/07/2022 228.00p 229.50p 218.50p 223.00p 162453
13/07/2022 226.50p 233.00p 211.11p 230.00p 121658
12/07/2022 240.00p 247.00p 227.00p 233.50p 74455
11/07/2022 246.00p 252.50p 242.03p 248.00p 72672
08/07/2022 244.50p 255.00p 244.15p 252.00p 85927
07/07/2022 240.00p 245.00p 229.50p 240.00p 89661
06/07/2022 247.00p 247.00p 235.00p 237.00p 95479
05/07/2022 236.50p 260.00p 220.00p 252.00p 250242
04/07/2022 220.50p 254.93p 220.50p 242.00p 131905
01/07/2022 195.00p 223.00p 195.00p 220.75p 65014
30/06/2022 204.00p 204.99p 195.80p 200.00p 56547
29/06/2022 209.00p 215.50p 208.00p 211.50p 91881
28/06/2022 218.00p 222.50p 215.50p 219.00p 26955
27/06/2022 214.50p 222.00p 214.00p 215.00p 69871
24/06/2022 211.00p 216.50p 209.00p 212.00p 69508
23/06/2022 197.80p 207.00p 191.60p 207.00p 65046
22/06/2022 192.00p 197.00p 189.60p 196.80p 59789
21/06/2022 184.00p 192.60p 184.00p 184.60p 36083
20/06/2022 184.00p 190.48p 178.00p 184.60p 92244
17/06/2022 170.00p 184.60p 170.00p 184.60p 203484
16/06/2022 165.40p 165.53p 157.20p 164.80p 54695
15/06/2022 169.80p 169.80p 157.00p 169.80p 89504
14/06/2022 159.20p 161.20p 149.60p 160.40p 126828
13/06/2022 171.20p 171.20p 156.20p 163.20p 56604
10/06/2022 177.80p 179.80p 166.05p 170.00p 206602
09/06/2022 181.60p 183.79p 168.40p 171.20p 232539
08/06/2022 170.00p 185.00p 161.40p 184.00p 207717
07/06/2022 169.80p 171.80p 158.80p 163.80p 222732
06/06/2022 168.00p 171.00p 157.87p 167.00p 249715
03/06/2022 167.80p 172.37p 154.20p 156.80p 162093
02/06/2022 167.80p 172.37p 154.20p 156.80p 162093
01/06/2022 167.80p 172.37p 154.20p 156.80p 150052
31/05/2022 162.60p 169.40p 157.00p 164.60p 232952
30/05/2022 152.00p 166.86p 152.00p 159.80p 169279
27/05/2022 152.80p 153.00p 143.40p 149.80p 246126
26/05/2022 148.00p 154.20p 141.80p 148.60p 350305
25/05/2022 149.80p 150.99p 137.80p 144.00p 285138
24/05/2022 156.80p 160.20p 144.20p 145.60p 289349
23/05/2022 158.40p 166.00p 148.20p 156.00p 326406
20/05/2022 155.00p 177.20p 152.58p 159.00p 495033
19/05/2022 161.80p 164.00p 146.60p 152.00p 1326899
18/05/2022 175.20p 176.50p 163.20p 165.20p 71421
17/05/2022 170.00p 199.29p 170.00p 176.00p 346780
16/05/2022 172.00p 175.00p 162.00p 175.00p 47062
13/05/2022 162.60p 173.80p 162.60p 173.80p 133507
12/05/2022 163.60p 167.80p 158.40p 167.80p 55439
11/05/2022 167.40p 180.00p 164.20p 166.60p 107994
10/05/2022 165.00p 173.67p 161.60p 164.60p 113321
09/05/2022 174.00p 174.00p 157.40p 167.80p 147374
06/05/2022 184.60p 186.20p 171.20p 179.80p 90038
05/05/2022 199.80p 200.22p 178.09p 184.40p 294993
04/05/2022 206.50p 206.50p 194.56p 201.50p 142527
03/05/2022 215.00p 216.75p 200.00p 208.50p 180264
29/04/2022 246.50p 260.00p 245.00p 245.50p 144163
28/04/2022 245.00p 251.00p 243.00p 246.00p 76096
27/04/2022 244.50p 249.50p 239.00p 242.00p 92954
26/04/2022 250.50p 252.50p 247.07p 244.50p 11112
25/04/2022 247.50p 248.50p 230.50p 244.50p 71009
22/04/2022 255.00p 261.50p 254.50p 260.25p 48397
21/04/2022 260.00p 265.50p 248.00p 258.00p 53953
20/04/2022 262.00p 270.00p 260.50p 268.00p 56226
19/04/2022 258.00p 267.00p 240.00p 261.00p 134753
18/04/2022 262.00p 266.50p 258.00p 266.25p 43123
15/04/2022 262.00p 266.50p 258.00p 266.25p 43123
14/04/2022 262.00p 266.50p 258.00p 266.25p 43123
13/04/2022 257.50p 271.10p 256.00p 268.00p 42978
12/04/2022 263.00p 271.00p 262.50p 266.00p 22676
11/04/2022 278.00p 278.00p 255.50p 265.00p 123154
08/04/2022 281.00p 287.50p 270.00p 280.50p 103814

*Close Price adjusted for both dividends and splits