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
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
07/04/2021 402.00p 409.50p 387.00p 409.50p 61855
06/04/2021 405.00p 405.00p 384.50p 388.00p 100935
01/04/2021 405.50p 417.00p 397.50p 404.75p 34596
31/03/2021 402.00p 410.00p 389.00p 407.00p 89232
30/03/2021 403.00p 403.00p 390.97p 400.00p 47915
29/03/2021 394.00p 412.00p 385.33p 392.00p 56796
26/03/2021 398.00p 408.00p 386.00p 390.00p 38827
25/03/2021 402.00p 404.00p 384.00p 395.00p 104016
24/03/2021 411.00p 417.00p 404.00p 413.00p 36752
23/03/2021 401.00p 415.00p 401.00p 407.00p 88940
22/03/2021 421.00p 423.00p 411.00p 412.00p 22323
19/03/2021 412.00p 416.00p 408.00p 416.00p 11387
18/03/2021 410.00p 420.00p 408.00p 408.00p 49680
17/03/2021 418.00p 422.00p 404.00p 420.00p 75389
16/03/2021 403.00p 422.00p 380.00p 411.50p 43230
15/03/2021 413.00p 420.00p 396.00p 400.00p 53438
12/03/2021 401.00p 416.00p 397.00p 404.00p 49730
11/03/2021 390.00p 411.00p 389.77p 409.00p 68617
10/03/2021 405.00p 409.90p 390.00p 390.00p 58340
09/03/2021 404.00p 431.25p 402.88p 410.00p 614011
08/03/2021 429.00p 437.00p 411.27p 423.00p 33785
05/03/2021 406.00p 433.00p 391.79p 426.00p 77486
04/03/2021 431.00p 440.78p 412.00p 414.00p 17952
03/03/2021 431.00p 447.00p 428.00p 430.00p 87422
02/03/2021 430.00p 437.00p 411.48p 433.00p 53176
01/03/2021 420.00p 436.00p 404.76p 434.00p 176106
26/02/2021 432.00p 450.00p 416.00p 425.00p 24224
25/02/2021 434.00p 445.00p 424.25p 432.00p 18870
24/02/2021 425.00p 444.00p 417.00p 442.00p 83516
23/02/2021 459.00p 464.23p 422.00p 430.00p 77365
22/02/2021 483.00p 502.00p 455.00p 459.00p 80783
19/02/2021 493.00p 501.70p 473.42p 487.00p 32550
18/02/2021 491.00p 495.93p 478.00p 494.00p 94503
17/02/2021 500.00p 504.00p 493.28p 497.00p 33443
16/02/2021 508.00p 520.00p 490.00p 490.00p 38591
15/02/2021 506.00p 530.00p 504.40p 520.00p 15397
12/02/2021 494.00p 527.80p 494.00p 510.00p 32379
11/02/2021 504.00p 524.00p 500.15p 520.00p 107052
10/02/2021 500.00p 518.00p 490.00p 512.00p 51407
09/02/2021 508.00p 520.00p 481.00p 520.00p 49703
08/02/2021 510.00p 510.00p 481.00p 510.00p 18579
05/02/2021 508.00p 512.00p 494.00p 506.00p 44558
04/02/2021 496.00p 510.00p 480.00p 510.00p 57077
03/02/2021 506.00p 510.00p 476.37p 504.00p 48128
02/02/2021 468.00p 496.00p 455.00p 491.00p 186027
01/02/2021 464.00p 469.00p 451.15p 465.00p 364212
29/01/2021 470.00p 470.00p 450.00p 450.00p 91586
28/01/2021 451.00p 470.00p 448.00p 470.00p 44367
27/01/2021 473.00p 482.00p 466.08p 470.00p 31181
26/01/2021 500.00p 502.00p 481.68p 484.00p 15634
25/01/2021 504.00p 504.00p 475.76p 495.00p 19896
22/01/2021 482.00p 489.00p 462.00p 481.00p 29663
21/01/2021 471.00p 491.00p 466.00p 466.00p 14320
20/01/2021 491.00p 491.00p 475.00p 480.00p 52761
19/01/2021 480.00p 504.00p 471.00p 493.00p 46067
18/01/2021 486.00p 518.00p 478.00p 484.00p 37933
15/01/2021 491.00p 514.00p 491.00p 502.00p 66790
14/01/2021 502.00p 510.00p 480.91p 508.00p 11507
13/01/2021 494.00p 512.00p 483.00p 506.00p 145739
12/01/2021 520.00p 532.00p 508.00p 512.00p 35177
11/01/2021 524.00p 524.00p 504.00p 518.00p 294876
08/01/2021 522.00p 538.00p 499.00p 522.00p 90996
07/01/2021 524.00p 526.00p 502.00p 524.00p 77506
06/01/2021 508.00p 528.00p 491.00p 524.00p 190794
05/01/2021 489.00p 510.00p 487.00p 506.00p 80421
04/01/2021 469.00p 484.00p 448.00p 477.00p 109602
31/12/2020 448.00p 462.00p 436.00p 460.00p 68673
30/12/2020 418.00p 438.00p 415.00p 433.00p 201039
29/12/2020 411.00p 437.00p 411.00p 430.00p 74025
28/12/2020 413.00p 425.93p 410.00p 410.00p 3586
24/12/2020 413.00p 425.93p 410.00p 410.00p 3586
23/12/2020 411.00p 433.77p 411.00p 427.50p 7090
22/12/2020 427.00p 430.00p 415.00p 417.00p 30989
21/12/2020 420.00p 430.00p 408.83p 430.00p 61983
18/12/2020 416.00p 425.00p 400.00p 424.00p 94913
17/12/2020 422.00p 424.68p 406.05p 424.00p 22875
16/12/2020 429.00p 431.00p 425.00p 430.00p 57361
15/12/2020 431.00p 432.38p 417.00p 417.00p 33169
14/12/2020 418.00p 432.00p 400.00p 430.00p 152314
11/12/2020 430.00p 435.00p 423.30p 430.00p 95363
10/12/2020 427.00p 430.00p 422.00p 430.00p 69961
09/12/2020 429.00p 430.99p 424.00p 426.00p 36142
08/12/2020 430.00p 438.00p 430.00p 432.50p 15900
07/12/2020 433.00p 458.00p 433.00p 458.00p 22331
04/12/2020 438.00p 442.00p 432.00p 432.00p 45991
03/12/2020 443.00p 443.00p 432.00p 432.00p 47828
02/12/2020 455.00p 456.00p 444.00p 450.00p 26292
01/12/2020 466.00p 467.00p 456.00p 456.00p 22416
30/11/2020 464.00p 471.62p 450.00p 459.00p 26806
27/11/2020 458.00p 466.00p 451.00p 458.00p 31887
26/11/2020 468.00p 478.00p 451.48p 465.00p 1208
25/11/2020 465.00p 469.00p 454.00p 458.00p 22811
24/11/2020 456.00p 474.00p 450.00p 450.00p 38495
23/11/2020 443.00p 458.00p 431.00p 455.00p 75365
20/11/2020 452.00p 459.00p 447.00p 450.00p 36144
19/11/2020 451.00p 454.00p 433.00p 452.00p 46304
18/11/2020 460.00p 464.41p 453.76p 460.00p 53299
17/11/2020 461.00p 470.00p 444.00p 444.00p 15425
16/11/2020 475.00p 476.00p 459.00p 465.00p 64566
13/11/2020 462.00p 468.00p 459.23p 465.00p 139399
12/11/2020 467.00p 476.46p 459.00p 465.00p 64088
10/11/2020 476.00p 484.31p 468.00p 482.00p 42328
09/11/2020 490.00p 502.00p 480.00p 480.00p 19225
06/11/2020 493.00p 498.00p 488.00p 495.00p 12919
05/11/2020 493.00p 506.00p 475.00p 506.00p 61834
04/11/2020 476.00p 493.00p 465.00p 488.00p 333003
03/11/2020 460.00p 465.00p 451.00p 464.00p 176290
02/11/2020 450.00p 453.50p 434.84p 452.00p 107437
30/10/2020 445.00p 459.00p 433.61p 448.50p 61206
29/10/2020 441.00p 453.00p 438.62p 447.00p 35373
28/10/2020 449.00p 455.00p 431.40p 452.00p 73550
27/10/2020 454.00p 455.00p 444.84p 454.00p 53357
26/10/2020 457.00p 469.00p 450.00p 453.00p 58617
23/10/2020 457.00p 470.00p 451.22p 459.00p 123264
22/10/2020 464.00p 466.54p 444.99p 462.00p 7629
21/10/2020 458.00p 467.00p 445.30p 446.00p 40729
20/10/2020 461.00p 483.54p 456.20p 464.00p 48018
19/10/2020 490.00p 490.00p 471.00p 476.00p 14210
16/10/2020 487.00p 497.00p 471.00p 486.00p 21234
15/10/2020 481.00p 502.32p 470.00p 470.00p 54074
14/10/2020 520.00p 520.00p 494.00p 514.00p 28880
13/10/2020 506.00p 520.00p 499.00p 520.00p 24003
12/10/2020 510.00p 528.00p 505.00p 516.00p 80183
09/10/2020 502.00p 526.00p 502.00p 514.00p 265886
08/10/2020 502.00p 530.00p 502.00p 520.00p 48020
07/10/2020 518.00p 520.01p 495.00p 511.00p 43558
06/10/2020 499.00p 514.00p 472.00p 493.00p 27699
05/10/2020 481.00p 491.00p 471.00p 488.00p 154763
02/10/2020 471.00p 499.00p 470.00p 476.00p 123332
01/10/2020 490.00p 499.00p 471.00p 494.00p 169812
30/09/2020 485.00p 497.00p 473.00p 490.00p 34442
29/09/2020 485.00p 500.00p 485.00p 488.00p 38823
28/09/2020 506.00p 509.90p 481.00p 486.00p 46093
25/09/2020 502.00p 508.00p 481.50p 504.00p 94122
24/09/2020 497.00p 505.00p 480.00p 480.00p 40693
23/09/2020 518.00p 520.00p 502.00p 512.00p 34490
22/09/2020 520.00p 527.74p 500.00p 500.00p 50831
21/09/2020 528.00p 528.00p 506.00p 514.00p 52191
18/09/2020 502.00p 528.00p 499.00p 528.00p 173629
17/09/2020 520.00p 520.00p 505.00p 518.00p 15507
16/09/2020 510.00p 520.00p 506.00p 520.00p 125281
15/09/2020 518.00p 524.00p 517.92p 521.00p 250734
14/09/2020 518.00p 524.00p 502.00p 520.00p 115022
11/09/2020 514.00p 520.00p 510.06p 518.00p 53294
10/09/2020 500.00p 526.00p 481.00p 516.00p 210475
09/09/2020 485.00p 508.00p 470.00p 501.50p 56876
08/09/2020 480.00p 510.00p 480.00p 500.00p 104169

*Close Price adjusted for both dividends and splits