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
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
25/06/2021 450.00p 468.50p 430.04p 462.00p 78737
24/06/2021 426.00p 447.00p 418.50p 442.00p 99877
23/06/2021 374.50p 433.00p 372.34p 427.00p 70231
22/06/2021 384.00p 390.49p 370.00p 370.00p 77132
21/06/2021 420.00p 429.79p 394.50p 396.00p 32532
18/06/2021 403.00p 418.50p 380.50p 418.50p 63616
17/06/2021 399.50p 401.50p 386.00p 386.00p 26179
16/06/2021 416.50p 418.50p 411.00p 412.00p 11493
15/06/2021 420.50p 427.83p 415.50p 415.50p 14360
14/06/2021 420.00p 425.43p 408.19p 419.00p 55252
11/06/2021 429.00p 432.50p 424.00p 426.00p 20975
10/06/2021 428.50p 432.00p 421.50p 431.00p 18378
09/06/2021 423.50p 433.69p 422.00p 430.50p 10032
08/06/2021 425.00p 434.26p 422.50p 427.00p 24420
07/06/2021 419.50p 431.00p 414.29p 424.00p 37094
04/06/2021 424.50p 427.54p 418.50p 420.00p 24642
03/06/2021 416.00p 426.50p 415.00p 424.00p 62752
02/06/2021 416.00p 423.00p 407.00p 420.00p 43089
01/06/2021 411.00p 427.50p 401.50p 418.00p 79484
28/05/2021 410.00p 416.27p 390.00p 411.00p 87815
27/05/2021 396.00p 410.00p 391.61p 410.00p 6602
26/05/2021 389.00p 398.50p 381.63p 393.00p 39093
25/05/2021 389.00p 394.00p 376.00p 383.50p 26578
24/05/2021 384.50p 391.83p 373.00p 373.00p 12438
21/05/2021 388.50p 398.50p 382.00p 388.75p 40994
20/05/2021 378.00p 397.85p 371.18p 396.00p 51614
19/05/2021 370.00p 373.50p 363.00p 364.00p 14394
18/05/2021 371.00p 380.00p 370.00p 380.00p 11070
17/05/2021 367.00p 375.00p 360.08p 375.00p 19542
14/05/2021 358.00p 365.00p 349.00p 365.00p 59316
13/05/2021 341.50p 353.50p 337.00p 354.00p 61128
12/05/2021 360.00p 365.50p 356.00p 356.00p 90263
11/05/2021 348.50p 355.00p 341.64p 352.00p 284899
10/05/2021 376.00p 377.00p 356.00p 364.00p 59490
07/05/2021 377.00p 394.00p 364.46p 386.00p 79875
06/05/2021 380.50p 394.00p 358.81p 364.00p 62737
05/05/2021 390.00p 396.00p 382.50p 391.00p 78325
04/05/2021 410.00p 423.00p 392.00p 392.00p 61581
30/04/2021 402.00p 423.00p 402.00p 423.00p 19222
29/04/2021 419.00p 426.00p 400.00p 400.00p 18177
28/04/2021 428.50p 431.34p 410.00p 430.00p 59545
27/04/2021 425.00p 438.00p 423.00p 438.00p 67071
26/04/2021 425.50p 427.00p 412.00p 427.00p 16727
23/04/2021 431.50p 431.50p 424.00p 427.00p 19799
22/04/2021 419.50p 430.00p 412.06p 426.00p 31621
21/04/2021 411.50p 419.00p 402.50p 417.50p 81815
20/04/2021 412.00p 419.50p 403.81p 412.50p 43790
19/04/2021 422.50p 424.30p 405.55p 413.50p 35367
16/04/2021 422.50p 429.20p 414.50p 419.00p 44194
15/04/2021 421.00p 428.50p 408.00p 408.00p 56774
14/04/2021 433.00p 433.50p 404.50p 404.50p 39481
13/04/2021 421.50p 438.00p 421.50p 438.00p 24432
12/04/2021 421.00p 430.00p 409.50p 418.50p 26857
09/04/2021 413.50p 425.00p 402.00p 419.00p 13359
08/04/2021 421.00p 428.50p 404.00p 417.00p 35335

*Close Price adjusted for both dividends and splits