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
08/04/2022 281.00p 287.50p 270.00p 280.50p 103814
07/04/2022 290.50p 297.50p 283.50p 291.50p 19660
06/04/2022 304.00p 304.00p 293.00p 296.50p 27242
05/04/2022 312.50p 317.77p 304.50p 308.00p 45353
04/04/2022 304.50p 317.00p 293.00p 312.50p 83888
01/04/2022 285.00p 302.50p 278.49p 298.50p 100528
31/03/2022 290.00p 299.00p 290.00p 292.50p 41881
30/03/2022 292.00p 303.50p 290.00p 301.00p 44549
29/03/2022 280.00p 296.00p 276.55p 295.00p 44010
28/03/2022 276.50p 281.12p 267.78p 270.25p 123685
25/03/2022 306.50p 310.94p 281.50p 283.25p 88899
24/03/2022 318.00p 318.00p 302.50p 315.00p 89682
23/03/2022 296.50p 322.50p 290.50p 317.50p 78326
22/03/2022 299.50p 307.00p 295.79p 304.00p 32136
21/03/2022 300.50p 307.50p 287.00p 302.00p 89540
18/03/2022 294.00p 311.00p 290.50p 308.50p 43705
17/03/2022 298.00p 299.50p 272.50p 284.00p 46035
16/03/2022 247.00p 318.00p 246.37p 308.00p 151924
15/03/2022 232.00p 241.00p 222.00p 236.00p 112040
14/03/2022 259.00p 264.50p 224.50p 232.00p 208334
11/03/2022 273.50p 273.50p 252.50p 262.00p 142554
10/03/2022 302.00p 306.24p 259.50p 278.00p 90890
09/03/2022 268.50p 295.06p 268.00p 294.00p 98097
08/03/2022 291.00p 293.22p 267.00p 275.00p 122027
07/03/2022 300.00p 325.00p 288.00p 292.00p 160074
04/03/2022 358.00p 360.48p 319.51p 320.00p 194509
03/03/2022 378.00p 394.00p 361.50p 370.00p 77724
02/03/2022 404.50p 416.10p 396.00p 398.00p 147804
01/03/2022 414.50p 421.50p 395.00p 416.50p 14543
28/02/2022 399.00p 409.50p 382.25p 409.00p 29340
25/02/2022 399.00p 404.50p 386.50p 399.00p 18138
24/02/2022 390.00p 397.00p 379.00p 390.00p 75882
23/02/2022 399.00p 404.50p 390.23p 404.50p 15654
22/02/2022 396.50p 401.50p 378.74p 397.00p 19270
21/02/2022 396.00p 402.50p 375.50p 392.00p 38681
18/02/2022 390.50p 397.24p 385.71p 389.00p 34027
17/02/2022 388.00p 393.50p 380.00p 393.00p 88747
16/02/2022 392.50p 399.91p 385.00p 394.00p 13642
15/02/2022 388.00p 393.50p 378.00p 393.00p 15504
14/02/2022 380.00p 393.00p 373.00p 378.00p 16416
11/02/2022 404.00p 404.00p 385.50p 387.00p 21776
10/02/2022 404.50p 406.79p 389.25p 398.00p 32468
09/02/2022 392.00p 412.00p 392.00p 404.50p 31143
08/02/2022 400.50p 410.79p 393.93p 396.00p 76011
07/02/2022 400.00p 417.00p 391.00p 412.00p 195531
04/02/2022 383.50p 403.00p 381.51p 403.00p 92026
03/02/2022 402.00p 402.00p 383.00p 392.00p 48083
02/02/2022 413.50p 422.33p 398.50p 402.00p 48404
01/02/2022 403.50p 417.00p 400.00p 413.00p 66272
31/01/2022 389.50p 423.50p 385.50p 412.50p 82785
28/01/2022 406.50p 406.50p 381.50p 388.00p 74655
27/01/2022 413.00p 441.15p 390.50p 396.00p 127275
26/01/2022 429.50p 430.90p 411.50p 418.50p 54177
25/01/2022 419.50p 433.00p 400.50p 407.00p 154156
24/01/2022 426.00p 440.00p 396.00p 404.50p 139023
21/01/2022 457.00p 479.00p 433.50p 441.00p 130873
20/01/2022 459.00p 464.00p 454.50p 461.00p 36985
19/01/2022 452.00p 467.00p 452.00p 458.00p 23387
18/01/2022 458.00p 472.09p 450.74p 452.00p 50276
17/01/2022 465.00p 473.50p 463.44p 465.00p 10028
14/01/2022 478.50p 486.50p 454.50p 459.50p 81818
13/01/2022 494.50p 499.34p 463.50p 466.00p 75399
12/01/2022 492.00p 504.00p 485.50p 488.50p 84879
10/01/2022 519.00p 519.00p 475.50p 479.00p 76094
07/01/2022 500.00p 514.00p 492.50p 498.00p 99876
06/01/2022 482.50p 502.00p 481.83p 502.00p 86692
05/01/2022 516.00p 516.60p 491.50p 492.50p 70762
04/01/2022 530.00p 530.00p 516.00p 516.00p 91546
31/12/2021 523.00p 530.00p 520.48p 530.00p 9197
30/12/2021 518.00p 530.00p 508.00p 528.00p 91408
29/12/2021 528.00p 529.40p 514.00p 522.00p 36496
24/12/2021 529.00p 530.00p 516.00p 530.00p 80676
23/12/2021 527.00p 530.00p 518.00p 530.00p 83235
22/12/2021 538.00p 540.00p 520.00p 525.00p 344737
21/12/2021 520.00p 539.00p 513.00p 533.00p 374905
20/12/2021 530.00p 530.00p 509.00p 510.00p 145018
17/12/2021 539.00p 540.00p 506.00p 528.00p 117456
16/12/2021 510.00p 541.00p 510.00p 539.00p 270408
15/12/2021 507.00p 512.00p 484.00p 491.00p 336417
14/12/2021 514.00p 515.00p 499.30p 511.00p 191400
13/12/2021 515.00p 522.00p 511.00p 511.00p 85981
10/12/2021 514.00p 526.00p 499.00p 511.00p 163193
09/12/2021 518.00p 529.00p 513.00p 515.00p 242750
08/12/2021 494.00p 510.00p 493.50p 510.00p 547789
07/12/2021 456.50p 482.50p 451.00p 481.00p 243685
06/12/2021 498.00p 506.58p 438.00p 441.50p 275070
03/12/2021 511.00p 516.00p 500.00p 508.00p 440520
02/12/2021 524.00p 530.00p 507.00p 507.00p 174264
01/12/2021 508.00p 520.00p 503.00p 514.00p 125142
30/11/2021 514.00p 531.00p 509.00p 514.00p 167937
29/11/2021 537.00p 556.00p 509.00p 514.00p 293266
26/11/2021 525.00p 536.00p 506.00p 532.00p 366845
25/11/2021 505.00p 527.00p 505.00p 525.00p 245233
24/11/2021 489.50p 507.00p 480.00p 488.00p 245682
23/11/2021 500.00p 509.00p 475.50p 478.00p 216711
22/11/2021 470.00p 511.71p 469.00p 500.00p 796421
19/11/2021 453.50p 458.00p 450.79p 452.00p 79788
18/11/2021 465.00p 469.50p 439.00p 450.00p 50013
17/11/2021 465.00p 474.00p 461.00p 463.00p 48596
16/11/2021 467.00p 471.00p 465.00p 468.00p 49300
15/11/2021 461.50p 468.00p 458.15p 462.00p 46788
12/11/2021 453.00p 463.00p 443.50p 459.50p 70413
11/11/2021 461.00p 465.00p 438.00p 456.00p 47245
10/11/2021 451.50p 457.50p 445.00p 448.00p 14697
09/11/2021 448.00p 448.50p 439.00p 446.50p 26441
08/11/2021 443.50p 449.50p 438.50p 444.50p 37653
05/11/2021 468.00p 468.00p 448.00p 449.00p 19647
04/11/2021 461.50p 464.00p 456.00p 458.00p 13899
03/11/2021 458.00p 465.00p 451.50p 452.00p 11539
02/11/2021 447.00p 462.50p 446.00p 459.50p 36033
01/11/2021 436.00p 451.70p 425.33p 432.00p 37392
29/10/2021 434.00p 440.97p 431.00p 437.50p 75779
28/10/2021 445.50p 445.50p 433.50p 437.00p 29352
27/10/2021 455.50p 458.70p 450.50p 454.00p 21356
26/10/2021 464.00p 467.50p 459.53p 464.00p 34778
25/10/2021 461.00p 471.58p 461.00p 470.50p 17754
22/10/2021 469.00p 472.50p 463.18p 470.50p 61184
21/10/2021 465.00p 469.50p 463.15p 468.50p 33399
20/10/2021 467.00p 469.00p 462.56p 468.50p 26116
19/10/2021 471.50p 473.00p 463.50p 469.00p 146841
18/10/2021 472.00p 481.50p 467.53p 472.00p 42440
15/10/2021 470.50p 490.00p 461.00p 468.50p 72535
14/10/2021 478.00p 484.00p 469.00p 470.50p 82684
13/10/2021 470.00p 479.00p 464.00p 476.00p 114638
12/10/2021 480.00p 488.00p 464.00p 470.00p 41375
11/10/2021 488.00p 493.50p 480.00p 488.00p 34333
08/10/2021 501.00p 503.00p 487.00p 489.00p 233570
07/10/2021 495.00p 495.46p 483.25p 489.50p 133419
06/10/2021 494.00p 495.00p 477.00p 494.00p 85311
05/10/2021 495.00p 502.00p 480.00p 502.00p 114134
04/10/2021 513.00p 514.00p 491.59p 496.00p 58356
01/10/2021 538.00p 542.00p 521.00p 529.00p 49763
30/09/2021 546.00p 546.00p 532.00p 542.00p 52767
29/09/2021 546.00p 551.68p 523.52p 548.00p 33499
28/09/2021 537.00p 549.00p 536.00p 538.00p 31759
27/09/2021 542.00p 542.00p 526.31p 540.00p 73428
24/09/2021 551.00p 551.00p 532.00p 538.00p 58878
23/09/2021 548.00p 558.00p 542.00p 547.00p 111548
22/09/2021 561.00p 562.26p 532.00p 532.00p 33452
21/09/2021 564.00p 568.00p 559.00p 567.00p 27397
20/09/2021 566.00p 573.00p 564.00p 564.00p 72621
17/09/2021 551.00p 559.00p 549.30p 556.00p 209095
16/09/2021 553.00p 554.00p 541.00p 542.00p 57531
15/09/2021 564.00p 564.75p 553.00p 553.00p 30496
14/09/2021 577.00p 577.00p 564.00p 572.00p 31370
13/09/2021 580.00p 590.00p 570.00p 573.00p 237488
10/09/2021 565.00p 590.00p 562.00p 566.00p 85412
09/09/2021 566.00p 570.00p 561.00p 564.00p 128839
08/09/2021 569.00p 573.00p 544.00p 556.00p 132973
07/09/2021 612.00p 613.00p 568.10p 578.00p 265995
06/09/2021 618.00p 619.79p 593.41p 597.00p 148210
03/09/2021 597.00p 612.00p 587.00p 612.00p 125115
02/09/2021 590.00p 593.00p 585.31p 593.00p 52986
01/09/2021 578.00p 587.00p 570.00p 582.00p 180212
31/08/2021 550.00p 550.00p 546.00p 549.00p 66471
27/08/2021 534.00p 542.40p 534.00p 542.00p 13729
26/08/2021 545.00p 552.00p 538.00p 538.00p 34440
25/08/2021 560.00p 560.00p 552.00p 560.00p 29194
24/08/2021 551.00p 560.00p 550.00p 560.00p 155280
23/08/2021 552.00p 555.00p 546.25p 554.00p 123538
20/08/2021 550.00p 557.00p 537.45p 552.00p 278338
19/08/2021 589.00p 589.00p 574.00p 574.00p 90168
18/08/2021 595.00p 595.00p 584.00p 589.00p 50351
17/08/2021 569.00p 580.00p 564.00p 577.00p 340834
16/08/2021 587.00p 587.00p 569.00p 573.00p 56348
13/08/2021 594.00p 596.93p 584.00p 588.00p 129506
12/08/2021 595.00p 596.00p 583.00p 595.00p 86413
11/08/2021 613.00p 617.00p 604.00p 604.00p 294363
10/08/2021 615.00p 621.00p 612.00p 612.00p 285569
09/08/2021 613.00p 614.00p 596.00p 610.00p 365847
06/08/2021 613.00p 614.00p 590.00p 603.00p 1044857
05/08/2021 600.00p 600.00p 594.30p 600.00p 260821
04/08/2021 611.00p 613.93p 602.00p 603.00p 343122
03/08/2021 608.00p 625.40p 604.00p 613.00p 818175
02/08/2021 610.00p 619.00p 591.00p 608.00p 356995
30/07/2021 595.00p 615.00p 583.00p 595.00p 388010
29/07/2021 625.00p 633.00p 580.00p 592.00p 405280
28/07/2021 550.00p 596.24p 550.00p 578.00p 259967
27/07/2021 557.00p 571.00p 532.40p 537.00p 153715
26/07/2021 585.00p 588.00p 561.00p 565.00p 358579
23/07/2021 610.00p 626.00p 579.15p 580.00p 474283
22/07/2021 610.00p 626.00p 603.23p 624.00p 860046
21/07/2021 587.00p 614.00p 580.00p 594.00p 463539
20/07/2021 589.00p 598.00p 556.37p 575.00p 239647
19/07/2021 571.00p 585.00p 559.60p 574.00p 184377
16/07/2021 568.00p 584.40p 561.00p 569.00p 182920
15/07/2021 545.00p 560.00p 529.00p 544.00p 88669
14/07/2021 510.00p 548.00p 510.00p 541.00p 81331
13/07/2021 519.00p 536.00p 514.50p 534.00p 436326
12/07/2021 519.00p 534.00p 519.00p 529.00p 124577
09/07/2021 534.00p 538.00p 527.00p 533.00p 64773
08/07/2021 525.00p 539.00p 513.92p 535.00p 136326
07/07/2021 509.00p 536.00p 490.50p 530.00p 246569
06/07/2021 515.00p 529.00p 490.50p 500.00p 168540
05/07/2021 540.00p 581.63p 530.00p 530.00p 56758
02/07/2021 584.00p 592.47p 558.00p 570.00p 345327
01/07/2021 572.00p 572.00p 514.35p 564.00p 540637
30/06/2021 601.00p 656.00p 533.00p 558.00p 965327
29/06/2021 478.00p 482.89p 466.00p 475.00p 660026
28/06/2021 465.50p 481.50p 440.00p 467.00p 230833

*Close Price adjusted for both dividends and splits