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
26/11/2019 364.00p 368.00p 360.00p 368.00p 353540
25/11/2019 372.00p 375.00p 360.00p 364.00p 242555
22/11/2019 372.00p 375.00p 360.50p 375.00p 32728
21/11/2019 368.00p 375.45p 355.71p 368.00p 1032
20/11/2019 369.00p 375.45p 360.66p 370.00p 3093
19/11/2019 363.50p 376.50p 360.50p 376.50p 9773
18/11/2019 360.00p 364.00p 340.74p 364.00p 224900
15/11/2019 353.50p 363.50p 340.74p 360.00p 8147
14/11/2019 364.00p 364.00p 340.74p 350.00p 2184
13/11/2019 350.00p 351.50p 340.50p 350.00p 24362
12/11/2019 347.00p 356.08p 342.59p 347.00p 7130
11/11/2019 350.00p 365.00p 340.00p 360.00p 5132
08/11/2019 349.00p 357.00p 334.59p 347.75p 90580
07/11/2019 334.50p 340.00p 325.00p 340.00p 47874
06/11/2019 330.00p 335.00p 315.50p 322.00p 148964
05/11/2019 319.50p 335.00p 314.00p 335.00p 19876
04/11/2019 314.50p 319.00p 302.63p 319.00p 25141
01/11/2019 301.50p 310.50p 301.50p 310.50p 1208
31/10/2019 297.00p 310.00p 291.70p 310.00p 98748
30/10/2019 300.50p 300.50p 290.50p 299.00p 106120
29/10/2019 314.50p 315.00p 303.25p 303.25p 135959
28/10/2019 310.50p 315.00p 305.00p 315.00p 12382
25/10/2019 310.50p 327.00p 310.50p 313.50p 125485
24/10/2019 325.00p 331.00p 315.50p 321.00p 69059
23/10/2019 314.50p 325.00p 306.49p 323.50p 11545
22/10/2019 310.00p 314.50p 301.93p 312.00p 24612
21/10/2019 298.00p 307.50p 298.00p 307.50p 440
18/10/2019 307.50p 318.19p 298.00p 304.00p 20757
17/10/2019 310.00p 320.00p 307.79p 308.50p 33172
16/10/2019 289.50p 308.00p 288.49p 308.00p 12029
15/10/2019 270.00p 289.50p 270.00p 286.00p 18050
14/10/2019 261.50p 285.50p 260.50p 276.50p 143511
11/10/2019 273.50p 280.00p 261.00p 272.00p 80741
10/10/2019 285.50p 300.29p 276.00p 276.00p 297041
09/10/2019 290.50p 299.50p 285.50p 287.75p 106759
08/10/2019 300.00p 305.50p 291.50p 295.00p 18707
07/10/2019 303.50p 319.46p 302.00p 312.50p 4242
04/10/2019 291.00p 314.50p 291.00p 305.00p 12337
03/10/2019 284.00p 301.05p 283.50p 295.00p 29997
02/10/2019 294.00p 294.00p 276.22p 281.50p 120719
01/10/2019 288.00p 292.00p 275.01p 291.25p 32728
30/09/2019 291.50p 305.00p 260.50p 285.00p 462804
27/09/2019 317.00p 317.00p 292.00p 300.00p 64798
26/09/2019 306.00p 317.50p 306.00p 311.75p 16111
25/09/2019 300.00p 310.00p 285.50p 310.00p 100910
24/09/2019 328.00p 328.00p 309.00p 309.00p 16678
23/09/2019 320.00p 339.50p 320.00p 322.50p 34809
20/09/2019 320.50p 345.00p 320.19p 345.00p 4970
19/09/2019 345.50p 345.50p 320.00p 329.75p 809
18/09/2019 339.50p 341.68p 322.55p 330.25p 1861
17/09/2019 338.50p 347.50p 320.00p 333.50p 95180
16/09/2019 361.50p 361.50p 338.50p 339.00p 75613
13/09/2019 361.50p 361.50p 349.50p 349.50p 6330
12/09/2019 341.00p 341.00p 341.00p 341.00p 2
11/09/2019 359.50p 361.00p 345.00p 350.00p 16130
10/09/2019 350.50p 358.50p 343.00p 350.00p 71128
09/09/2019 346.80p 351.00p 343.00p 351.00p 4611
06/09/2019 361.50p 361.50p 347.00p 347.00p 1003
05/09/2019 340.50p 345.82p 340.50p 345.00p 2005
04/09/2019 344.00p 354.50p 344.00p 348.75p 43436
03/09/2019 355.50p 355.50p 345.00p 345.00p 14834
02/09/2019 356.00p 375.00p 350.50p 362.50p 3105
30/08/2019 360.00p 365.00p 345.50p 355.50p 15425
29/08/2019 350.00p 360.00p 345.15p 353.50p 15159
28/08/2019 340.00p 355.00p 340.00p 353.00p 15209
27/08/2019 338.50p 344.00p 330.50p 337.00p 183083
23/08/2019 339.50p 355.00p 335.00p 355.00p 60306
22/08/2019 328.00p 339.00p 328.00p 334.50p 4999
21/08/2019 328.50p 339.50p 327.00p 339.00p 194787
20/08/2019 330.50p 336.86p 329.00p 334.00p 51715
19/08/2019 339.50p 344.00p 330.00p 336.25p 8507
16/08/2019 335.00p 335.70p 320.50p 328.50p 2244
15/08/2019 325.00p 328.00p 320.00p 327.50p 5133
14/08/2019 325.00p 329.50p 325.00p 329.50p 2819
13/08/2019 330.00p 333.00p 325.00p 330.00p 3299
12/08/2019 340.50p 348.10p 330.00p 340.50p 10402
09/08/2019 350.00p 350.00p 344.60p 350.00p 12253
08/08/2019 333.00p 341.50p 333.00p 341.50p 89205
07/08/2019 335.00p 340.00p 333.00p 334.00p 97758
06/08/2019 339.00p 339.00p 328.50p 335.00p 142343
05/08/2019 330.50p 345.00p 327.50p 333.00p 383762
02/08/2019 335.00p 347.50p 335.00p 340.00p 1326721
01/08/2019 345.57p 346.50p 334.30p 346.50p 66780
31/07/2019 330.50p 348.25p 330.50p 340.00p 101282
30/07/2019 331.50p 340.00p 320.00p 337.25p 33590
29/07/2019 332.00p 339.00p 320.00p 339.00p 293152
26/07/2019 335.00p 338.57p 325.41p 325.50p 11881
25/07/2019 325.00p 334.00p 325.00p 327.50p 23488
24/07/2019 325.00p 330.00p 319.50p 324.50p 105631
23/07/2019 320.50p 325.00p 312.00p 325.00p 102849
22/07/2019 354.50p 354.50p 325.00p 329.25p 12368
19/07/2019 340.00p 354.50p 333.59p 342.75p 11382
18/07/2019 365.00p 365.00p 340.00p 340.00p 10653
17/07/2019 347.00p 364.03p 347.00p 356.00p 2372
16/07/2019 355.00p 370.00p 350.64p 360.00p 16460
15/07/2019 355.00p 369.50p 355.00p 362.25p 5291
12/07/2019 369.50p 369.50p 353.50p 355.00p 33901
11/07/2019 358.00p 364.50p 352.00p 359.75p 12910
10/07/2019 355.00p 370.00p 350.50p 368.00p 22065
09/07/2019 344.00p 354.00p 336.50p 351.00p 43410
08/07/2019 368.00p 375.05p 352.00p 353.00p 109700
05/07/2019 363.50p 370.85p 358.25p 367.50p 30671
04/07/2019 363.00p 365.50p 355.00p 361.50p 18560
03/07/2019 343.00p 364.81p 341.50p 360.00p 43266
02/07/2019 340.50p 356.40p 335.50p 344.00p 49505
01/07/2019 355.00p 370.00p 335.50p 357.00p 122491
28/06/2019 426.00p 426.00p 350.00p 360.00p 303114
27/06/2019 450.00p 458.30p 440.00p 457.25p 50621
26/06/2019 459.50p 464.50p 445.00p 457.25p 64891
25/06/2019 460.00p 460.00p 426.34p 459.00p 6665
24/06/2019 425.00p 453.10p 425.00p 445.00p 16308
21/06/2019 430.00p 459.00p 430.00p 459.00p 2614
20/06/2019 440.00p 460.00p 432.00p 450.00p 110475
19/06/2019 445.00p 450.00p 410.00p 433.00p 113337
18/06/2019 430.00p 435.00p 408.30p 435.00p 7204
17/06/2019 450.00p 450.00p 405.75p 430.00p 121893
14/06/2019 430.00p 449.70p 420.00p 425.00p 15244
13/06/2019 430.00p 430.00p 406.00p 418.25p 4107
12/06/2019 425.00p 438.00p 409.00p 409.00p 2518
11/06/2019 440.00p 440.00p 411.50p 420.75p 2492
10/06/2019 440.00p 440.00p 405.00p 423.75p 6989
07/06/2019 425.00p 433.00p 408.75p 423.00p 32179
06/06/2019 410.00p 435.00p 410.00p 430.00p 87650
05/06/2019 425.00p 433.50p 405.00p 410.00p 17313
04/06/2019 420.00p 433.50p 410.00p 422.50p 78563
03/06/2019 430.00p 430.20p 420.00p 427.50p 2390
31/05/2019 430.00p 460.00p 425.00p 447.00p 3985
30/05/2019 455.00p 475.00p 435.00p 435.00p 10865
29/05/2019 431.00p 455.00p 425.00p 452.00p 82970
28/05/2019 422.00p 430.00p 422.00p 426.50p 5000
24/05/2019 422.00p 428.50p 422.00p 422.00p 13030
23/05/2019 422.00p 434.00p 415.00p 434.00p 28550
22/05/2019 422.00p 429.00p 414.50p 422.00p 20990
21/05/2019 420.00p 427.80p 414.00p 422.00p 32450
20/05/2019 407.50p 422.00p 407.50p 417.50p 7120
17/05/2019 402.50p 410.00p 396.00p 402.50p 4890
16/05/2019 387.50p 408.35p 381.00p 402.50p 40960
15/05/2019 362.50p 377.00p 355.00p 371.00p 47910
14/05/2019 367.50p 375.00p 360.00p 362.50p 85420
13/05/2019 401.00p 405.00p 355.15p 367.50p 54730
10/05/2019 400.00p 410.00p 395.00p 401.00p 17980
09/05/2019 441.50p 447.50p 402.50p 402.50p 7300
08/05/2019 444.00p 450.00p 440.50p 441.50p 8160
07/05/2019 449.00p 452.50p 445.08p 449.00p 3120
03/05/2019 449.00p 452.37p 445.08p 449.00p 2140
02/05/2019 459.00p 459.00p 445.00p 448.00p 51080
01/05/2019 459.00p 465.00p 453.12p 465.00p 6830
30/04/2019 457.50p 464.50p 455.00p 459.00p 72460
29/04/2019 451.50p 461.00p 443.00p 457.50p 54670
26/04/2019 451.50p 455.00p 448.00p 448.00p 6080
25/04/2019 454.00p 463.00p 447.50p 452.50p 11710
24/04/2019 455.00p 462.00p 445.00p 454.00p 59870
23/04/2019 465.00p 465.00p 450.00p 455.00p 46010
18/04/2019 470.00p 472.50p 463.00p 465.00p 18430
17/04/2019 474.00p 474.00p 465.65p 470.00p 146910
16/04/2019 470.00p 474.50p 466.00p 470.00p 155460
15/04/2019 475.00p 479.40p 465.00p 470.00p 9410
12/04/2019 475.00p 484.80p 469.20p 475.00p 77490
11/04/2019 475.00p 484.50p 465.00p 475.00p 5210
10/04/2019 476.00p 487.00p 467.00p 475.00p 150470
09/04/2019 467.50p 484.00p 466.15p 476.00p 34220
08/04/2019 470.00p 474.00p 461.00p 467.50p 90700
05/04/2019 472.50p 475.00p 460.20p 470.00p 70800
04/04/2019 472.50p 479.00p 465.10p 472.50p 38360
03/04/2019 472.00p 480.00p 467.53p 473.00p 46380
02/04/2019 469.00p 471.00p 458.00p 471.00p 160160
01/04/2019 463.50p 475.00p 460.00p 469.00p 14170
29/03/2019 455.00p 469.00p 450.00p 463.50p 35950
28/03/2019 445.00p 454.50p 437.50p 447.50p 26850
27/03/2019 426.00p 450.00p 426.00p 442.50p 44770
26/03/2019 424.50p 431.40p 423.00p 426.00p 4930
25/03/2019 451.00p 451.00p 420.15p 424.50p 31420
22/03/2019 447.50p 455.00p 440.00p 451.00p 49560
21/03/2019 432.50p 449.85p 431.00p 447.50p 35090
20/03/2019 431.00p 440.00p 422.00p 431.00p 57010
19/03/2019 425.00p 440.00p 422.00p 432.00p 33760
18/03/2019 417.50p 425.00p 410.00p 425.00p 8470
15/03/2019 427.50p 430.00p 415.00p 422.50p 10210
14/03/2019 430.00p 435.00p 420.50p 427.50p 30690
13/03/2019 420.00p 435.00p 418.70p 430.00p 6890
12/03/2019 412.50p 425.00p 412.50p 420.00p 17400
11/03/2019 410.00p 419.08p 405.69p 414.00p 30650
08/03/2019 405.00p 415.00p 395.00p 398.00p 32610
07/03/2019 405.00p 415.00p 398.50p 406.00p 6840
06/03/2019 405.00p 415.00p 399.00p 405.00p 1580
05/03/2019 402.50p 414.40p 396.00p 405.00p 10090
04/03/2019 387.50p 420.00p 387.50p 405.00p 39330
01/03/2019 380.00p 390.00p 376.00p 387.50p 4360
28/02/2019 380.00p 385.00p 375.50p 380.00p 18730
27/02/2019 385.00p 390.00p 376.00p 380.00p 7300
26/02/2019 395.00p 400.00p 390.00p 392.50p 40840
25/02/2019 382.50p 399.80p 380.25p 395.00p 16450
22/02/2019 380.00p 382.00p 380.00p 380.00p 550
21/02/2019 380.00p 389.00p 372.50p 380.00p 5710
20/02/2019 380.00p 390.00p 370.00p 375.00p 26110
19/02/2019 395.00p 400.00p 382.50p 382.50p 35070
18/02/2019 388.50p 400.00p 388.50p 395.00p 3900
15/02/2019 395.00p 397.00p 388.50p 388.50p 25110
14/02/2019 385.00p 415.00p 385.00p 395.00p 68300
13/02/2019 368.50p 385.00p 368.50p 382.50p 28580

*Close Price adjusted for both dividends and splits