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
09/09/2020 485.00p 508.00p 470.00p 501.50p 56876
08/09/2020 480.00p 510.00p 480.00p 500.00p 104169
07/09/2020 500.00p 508.00p 480.00p 480.00p 8043
04/09/2020 508.00p 520.00p 495.00p 498.00p 251643
03/09/2020 510.00p 514.00p 499.00p 508.00p 182826
02/09/2020 499.00p 510.00p 482.47p 502.00p 74612
01/09/2020 491.00p 508.00p 471.00p 480.00p 30885
31/08/2020 490.00p 506.00p 490.00p 490.00p 4749
28/08/2020 490.00p 506.00p 490.00p 490.00p 4749
27/08/2020 496.00p 510.00p 490.00p 502.00p 85581
26/08/2020 502.00p 510.00p 495.49p 506.00p 72867
25/08/2020 504.00p 510.00p 486.00p 504.00p 34573
24/08/2020 499.00p 510.00p 488.00p 508.00p 191964
21/08/2020 484.00p 498.00p 471.00p 491.00p 90078
20/08/2020 479.00p 499.00p 479.00p 490.00p 126424
19/08/2020 489.00p 503.50p 479.00p 487.00p 21734
18/08/2020 491.00p 501.54p 478.00p 478.00p 73287
17/08/2020 461.00p 495.00p 461.00p 478.00p 28936
14/08/2020 506.00p 508.00p 460.00p 460.00p 19033
13/08/2020 504.00p 506.00p 476.00p 494.00p 39322
12/08/2020 500.00p 512.00p 471.58p 508.00p 138900
11/08/2020 484.00p 495.00p 470.00p 495.00p 70130
10/08/2020 481.00p 498.44p 451.00p 487.00p 112096
07/08/2020 480.00p 480.00p 466.36p 475.00p 118706
06/08/2020 467.00p 482.00p 451.85p 472.00p 111957
05/08/2020 444.00p 469.00p 431.00p 446.00p 158984
04/08/2020 408.00p 440.00p 403.00p 435.00p 207424
03/08/2020 412.00p 412.00p 396.65p 408.00p 38480
31/07/2020 396.00p 413.00p 395.00p 400.00p 37573
30/07/2020 419.00p 419.00p 406.00p 407.00p 44970
29/07/2020 394.00p 419.00p 391.00p 409.00p 51519
28/07/2020 419.00p 419.00p 390.70p 411.00p 104867
27/07/2020 401.00p 401.54p 390.00p 400.00p 100267
24/07/2020 401.00p 416.30p 394.00p 402.00p 44794
23/07/2020 419.00p 429.00p 401.65p 411.50p 76296
22/07/2020 428.00p 428.00p 403.50p 410.00p 8868
21/07/2020 439.00p 440.00p 401.47p 428.00p 35386
20/07/2020 411.00p 437.00p 411.00p 437.00p 61091
17/07/2020 420.00p 429.90p 407.00p 420.00p 50553
16/07/2020 443.00p 443.00p 424.00p 440.00p 24696
15/07/2020 445.00p 450.00p 441.00p 445.00p 134848
14/07/2020 431.00p 444.00p 431.00p 440.00p 36593
13/07/2020 432.00p 448.00p 432.00p 444.00p 167743
10/07/2020 450.00p 451.20p 436.80p 445.00p 122790
09/07/2020 460.00p 460.00p 433.90p 453.00p 281458
08/07/2020 449.00p 454.00p 431.00p 449.00p 269285
07/07/2020 453.00p 457.60p 432.15p 446.00p 127150
06/07/2020 431.00p 457.00p 431.00p 450.50p 394930
03/07/2020 450.00p 460.00p 438.40p 442.00p 40041
02/07/2020 444.00p 445.75p 426.07p 445.00p 84479
01/07/2020 458.00p 458.00p 420.00p 440.00p 17660
30/06/2020 425.00p 458.00p 425.00p 440.00p 93479
29/06/2020 391.00p 439.71p 391.00p 418.50p 147160
26/06/2020 419.00p 420.00p 392.00p 392.00p 29788
25/06/2020 401.00p 419.00p 395.00p 399.00p 49884
24/06/2020 389.00p 403.00p 380.00p 380.00p 27115
23/06/2020 386.00p 390.96p 370.00p 370.00p 59318
22/06/2020 386.00p 386.00p 371.15p 384.50p 41645
19/06/2020 389.00p 389.00p 370.00p 370.00p 29995
18/06/2020 376.00p 409.00p 366.11p 370.00p 27315
17/06/2020 357.00p 378.90p 345.22p 360.00p 16590
16/06/2020 367.00p 368.00p 352.13p 368.00p 62413
15/06/2020 348.00p 355.00p 344.00p 349.00p 34842
12/06/2020 353.00p 364.00p 345.00p 350.00p 55817
11/06/2020 361.00p 369.00p 352.00p 356.00p 33017
10/06/2020 384.00p 384.00p 361.05p 374.00p 19072
09/06/2020 366.00p 384.95p 360.00p 372.50p 128594
08/06/2020 351.00p 372.00p 351.00p 365.00p 61370
05/06/2020 363.00p 363.00p 350.00p 350.00p 25888
04/06/2020 351.00p 373.00p 351.00p 357.00p 26326
03/06/2020 364.00p 366.81p 344.00p 344.00p 23619
02/06/2020 362.00p 368.00p 347.00p 368.00p 15079
01/06/2020 351.00p 372.78p 344.00p 344.00p 12937
29/05/2020 343.00p 362.80p 343.00p 350.00p 44287
28/05/2020 347.00p 352.00p 328.00p 352.00p 172843
27/05/2020 359.00p 359.00p 335.00p 337.00p 166925
26/05/2020 370.00p 370.00p 341.00p 351.00p 44784
25/05/2020 374.00p 374.00p 351.90p 355.50p 33646
22/05/2020 374.00p 374.00p 351.90p 355.50p 33646
21/05/2020 370.00p 370.76p 351.00p 360.00p 93572
20/05/2020 365.00p 374.00p 360.00p 374.00p 31720
19/05/2020 371.00p 373.35p 351.00p 367.00p 217380
18/05/2020 350.00p 369.55p 345.66p 360.00p 386401
15/05/2020 349.00p 367.00p 348.10p 359.00p 276527
14/05/2020 360.00p 368.30p 347.00p 350.00p 118025
13/05/2020 365.00p 369.00p 347.00p 368.00p 67658
12/05/2020 350.00p 359.40p 340.50p 358.00p 56468
11/05/2020 331.00p 350.00p 326.00p 326.00p 31239
08/05/2020 344.00p 350.00p 330.95p 333.50p 25822
07/05/2020 344.00p 350.00p 330.95p 333.50p 25822
06/05/2020 343.00p 348.00p 326.00p 326.00p 9608
05/05/2020 327.00p 344.00p 327.00p 342.00p 15105
04/05/2020 340.00p 343.00p 314.00p 343.00p 120176
01/05/2020 343.00p 343.00p 329.00p 334.00p 18625
30/04/2020 349.00p 350.00p 331.00p 339.00p 31618
29/04/2020 342.00p 357.00p 331.55p 345.00p 40558
28/04/2020 344.00p 359.00p 331.75p 350.00p 59291
27/04/2020 345.00p 354.00p 327.00p 331.00p 45605
24/04/2020 333.00p 358.00p 325.00p 358.00p 23115
23/04/2020 335.00p 344.00p 323.00p 344.00p 147752
22/04/2020 316.00p 335.00p 306.50p 335.00p 36742
21/04/2020 324.00p 333.00p 302.00p 302.00p 179952
20/04/2020 312.00p 334.00p 292.10p 334.00p 42443
17/04/2020 300.00p 353.00p 300.00p 306.00p 88135
16/04/2020 300.00p 300.00p 283.85p 298.00p 6499
15/04/2020 298.00p 300.00p 280.05p 294.00p 28367
14/04/2020 299.00p 300.00p 284.60p 295.00p 29877
09/04/2020 290.00p 299.00p 277.00p 289.00p 57021
08/04/2020 286.00p 300.00p 286.00p 293.50p 35674
07/04/2020 307.00p 310.00p 280.93p 295.50p 64734
06/04/2020 289.00p 300.00p 289.00p 293.00p 82624
03/04/2020 273.00p 282.00p 270.00p 278.50p 55283
02/04/2020 281.00p 288.60p 268.10p 278.50p 115746
01/04/2020 285.00p 293.35p 267.70p 287.50p 14325
31/03/2020 290.00p 308.49p 286.40p 304.00p 152860
30/03/2020 278.00p 287.60p 274.00p 274.00p 12695
27/03/2020 302.00p 315.20p 284.00p 288.00p 262112
26/03/2020 312.00p 324.00p 306.20p 310.00p 58821
25/03/2020 308.00p 320.00p 292.00p 312.00p 266980
24/03/2020 294.00p 320.00p 286.50p 320.00p 21307
23/03/2020 278.00p 293.30p 270.00p 286.00p 22030
20/03/2020 282.00p 304.00p 281.00p 304.00p 29914
19/03/2020 250.00p 276.00p 249.10p 269.00p 169836
18/03/2020 300.00p 300.00p 258.00p 258.00p 48987
17/03/2020 276.00p 302.00p 264.00p 298.00p 223886
16/03/2020 294.00p 318.70p 255.11p 283.00p 97987
13/03/2020 314.00p 328.00p 293.10p 313.00p 57988
12/03/2020 342.00p 342.80p 291.00p 300.00p 133599
11/03/2020 382.00p 396.00p 348.00p 348.00p 92587
10/03/2020 382.00p 399.50p 370.00p 370.00p 14870
09/03/2020 370.00p 377.10p 352.40p 371.00p 27823
06/03/2020 384.00p 390.00p 366.00p 390.00p 16317
05/03/2020 392.00p 409.10p 380.00p 385.00p 24592
04/03/2020 386.00p 398.00p 382.00p 382.00p 24182
03/03/2020 380.00p 410.00p 362.90p 380.00p 40966
02/03/2020 356.00p 380.00p 352.00p 380.00p 21461
28/02/2020 350.00p 358.50p 342.00p 352.00p 39000
27/02/2020 378.00p 378.00p 360.00p 370.00p 39035
26/02/2020 372.00p 390.00p 350.00p 390.00p 91535
25/02/2020 384.00p 391.84p 376.00p 376.00p 22594
24/02/2020 400.00p 400.00p 376.20p 378.00p 36518
21/02/2020 422.00p 440.00p 398.00p 398.00p 20766
20/02/2020 432.00p 447.40p 420.00p 420.00p 54058
19/02/2020 428.00p 434.00p 412.00p 414.00p 85976
18/02/2020 434.00p 434.00p 410.00p 410.00p 16589
17/02/2020 426.00p 434.00p 422.00p 426.00p 17431
14/02/2020 422.00p 440.00p 421.76p 434.00p 17768
13/02/2020 422.00p 440.00p 420.00p 440.00p 19716
12/02/2020 428.00p 434.00p 420.00p 426.00p 8205
11/02/2020 424.00p 430.00p 422.96p 426.00p 12648
10/02/2020 412.00p 425.60p 410.00p 415.00p 38586
07/02/2020 404.00p 420.00p 400.00p 400.00p 92288
06/02/2020 378.00p 402.00p 378.00p 390.00p 8735
05/02/2020 396.00p 400.00p 380.00p 380.00p 3116
04/02/2020 388.00p 396.00p 376.00p 376.00p 33140
03/02/2020 372.00p 376.00p 362.00p 374.00p 51647
31/01/2020 370.00p 381.10p 369.00p 377.00p 7834
30/01/2020 380.00p 386.08p 380.00p 380.00p 4591
29/01/2020 380.00p 384.00p 370.00p 381.00p 37613
28/01/2020 356.00p 378.00p 349.20p 378.00p 31441
27/01/2020 362.00p 367.46p 344.00p 359.00p 88526
24/01/2020 370.00p 393.00p 366.00p 382.00p 119008
23/01/2020 396.00p 404.00p 356.40p 364.00p 91956
22/01/2020 440.00p 446.00p 400.00p 410.00p 81854
21/01/2020 448.00p 460.00p 438.00p 452.00p 82443
20/01/2020 458.00p 478.00p 438.00p 444.00p 76212
17/01/2020 438.00p 450.00p 426.00p 450.00p 106197
16/01/2020 416.00p 442.00p 416.00p 442.00p 17813
15/01/2020 428.00p 440.00p 414.00p 440.00p 100778
14/01/2020 420.00p 440.00p 399.10p 440.00p 20022
13/01/2020 390.00p 420.00p 390.00p 420.00p 86304
10/01/2020 390.00p 405.00p 390.00p 402.00p 36967
09/01/2020 390.00p 404.00p 390.00p 402.00p 41842
08/01/2020 400.00p 407.20p 388.00p 402.00p 57883
07/01/2020 390.00p 404.00p 390.00p 400.00p 40036
06/01/2020 382.00p 400.00p 382.00p 400.00p 18643
03/01/2020 392.00p 400.00p 376.80p 400.00p 27562
02/01/2020 374.00p 400.00p 372.26p 400.00p 156736
31/12/2019 386.00p 390.00p 372.00p 380.00p 31927
30/12/2019 384.00p 390.00p 384.00p 390.00p 49674
27/12/2019 380.00p 386.00p 374.60p 386.00p 47238
24/12/2019 384.00p 390.00p 380.04p 390.00p 53457
23/12/2019 388.00p 392.00p 384.00p 392.00p 219721
20/12/2019 376.00p 384.00p 368.00p 368.00p 54208
19/12/2019 360.00p 378.00p 360.00p 374.00p 183036
18/12/2019 348.00p 360.00p 342.40p 358.00p 19188
17/12/2019 330.00p 350.00p 328.00p 350.00p 28164
16/12/2019 358.00p 358.00p 333.30p 338.00p 16816
13/12/2019 340.00p 360.00p 335.00p 340.00p 190200
12/12/2019 342.00p 352.00p 334.40p 348.00p 6472
11/12/2019 350.00p 358.15p 340.00p 340.00p 5289
10/12/2019 342.00p 360.00p 327.20p 360.00p 103861
09/12/2019 350.00p 359.30p 346.00p 350.00p 36413
06/12/2019 360.00p 360.00p 351.85p 360.00p 64399
05/12/2019 366.00p 368.00p 360.00p 366.00p 29217
04/12/2019 352.00p 360.00p 340.00p 360.00p 202265
03/12/2019 366.00p 367.10p 355.64p 360.00p 18988
02/12/2019 370.00p 378.00p 350.00p 350.00p 21147
29/11/2019 362.00p 378.00p 362.00p 371.00p 1789
28/11/2019 362.00p 378.00p 361.99p 374.00p 30777

*Close Price adjusted for both dividends and splits