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
10/04/2017 323.50p 325.00p 315.95p 319.75p 72280
07/04/2017 323.50p 327.00p 320.00p 323.50p 97570
06/04/2017 319.00p 323.50p 315.00p 320.00p 55300
05/04/2017 321.50p 323.73p 315.00p 319.00p 38620
04/04/2017 320.00p 327.50p 317.00p 323.75p 46430
03/04/2017 324.25p 325.00p 315.00p 319.00p 61980
31/03/2017 316.00p 327.00p 316.00p 325.25p 291590
30/03/2017 317.50p 319.01p 312.00p 316.00p 298690
29/03/2017 318.50p 320.00p 314.00p 317.50p 139520
28/03/2017 310.50p 320.38p 310.50p 318.50p 278690
27/03/2017 303.00p 315.00p 298.00p 310.50p 222150
24/03/2017 302.25p 307.00p 295.00p 300.00p 30190
23/03/2017 299.25p 307.00p 297.50p 302.25p 46690
22/03/2017 303.50p 306.00p 289.00p 298.25p 243570
21/03/2017 311.50p 317.50p 303.20p 304.00p 108120
20/03/2017 306.00p 333.57p 303.20p 316.50p 439670
17/03/2017 304.50p 309.50p 300.00p 306.00p 125980
16/03/2017 316.00p 332.00p 296.50p 304.50p 626290
15/03/2017 260.25p 277.00p 260.00p 276.75p 259870
14/03/2017 261.75p 264.28p 259.75p 259.75p 278240
13/03/2017 249.25p 262.90p 248.00p 258.75p 521650
10/03/2017 240.75p 244.62p 238.92p 241.25p 152000
09/03/2017 241.25p 245.00p 239.75p 240.75p 32090
08/03/2017 235.50p 249.46p 235.50p 242.00p 339170
07/03/2017 228.25p 240.38p 228.25p 235.50p 221350
06/03/2017 228.25p 232.50p 225.00p 228.25p 564650
03/03/2017 216.75p 232.50p 216.75p 228.25p 376420
02/03/2017 208.75p 209.50p 207.70p 208.75p 21260
01/03/2017 208.50p 208.75p 206.96p 208.75p 39130
28/02/2017 209.25p 210.21p 208.95p 209.25p 42000
27/02/2017 210.50p 212.50p 208.54p 209.25p 241820
24/02/2017 210.25p 212.00p 208.10p 210.50p 19880
23/02/2017 210.25p 212.50p 208.00p 210.25p 43270
22/02/2017 212.50p 212.50p 210.00p 211.25p 17560
21/02/2017 216.50p 217.00p 210.00p 212.50p 54600
20/02/2017 216.50p 219.00p 214.40p 216.50p 33190
17/02/2017 216.50p 217.00p 216.50p 216.50p 12650
16/02/2017 216.50p 217.00p 214.00p 216.50p 37140
15/02/2017 213.75p 217.00p 213.75p 216.50p 35590
14/02/2017 214.00p 215.04p 211.73p 213.75p 58710
13/02/2017 214.00p 216.00p 211.50p 214.00p 21060
10/02/2017 214.00p 215.50p 211.50p 214.00p 32610
09/02/2017 214.00p 215.00p 211.50p 214.00p 13090
08/02/2017 215.75p 215.75p 213.00p 214.00p 65000
07/02/2017 212.00p 216.50p 210.00p 215.75p 45640
06/02/2017 217.50p 217.50p 209.00p 212.00p 115120
03/02/2017 219.50p 219.50p 215.00p 217.50p 34720
02/02/2017 220.25p 220.25p 217.70p 219.50p 21130
01/02/2017 220.25p 222.00p 218.00p 220.25p 12780
31/01/2017 220.25p 220.25p 218.10p 220.25p 2000
30/01/2017 220.25p 220.50p 218.10p 220.25p 20400
27/01/2017 220.25p 222.40p 220.00p 220.25p 17590
26/01/2017 220.50p 222.00p 218.50p 220.25p 31770
25/01/2017 222.25p 222.25p 219.50p 220.50p 28450
24/01/2017 220.50p 222.25p 220.50p 222.25p 41440
23/01/2017 220.50p 222.00p 220.50p 220.50p 9580
20/01/2017 221.75p 225.22p 218.50p 221.75p 30590
19/01/2017 221.75p 224.35p 219.15p 221.75p 5100
18/01/2017 221.75p 225.00p 218.50p 221.75p 92360
17/01/2017 221.75p 224.00p 219.00p 221.75p 22850
16/01/2017 221.75p 224.35p 219.80p 221.75p 22970
13/01/2017 222.25p 223.00p 220.00p 220.75p 22380
12/01/2017 222.00p 225.00p 219.00p 222.25p 53280
11/01/2017 229.25p 229.25p 218.00p 221.25p 25750
10/01/2017 229.25p 231.00p 227.50p 229.25p 48020
09/01/2017 229.25p 231.00p 227.50p 229.25p 66010
06/01/2017 229.00p 230.60p 227.50p 229.25p 41710
05/01/2017 229.00p 232.00p 227.00p 229.00p 44580
04/01/2017 226.50p 231.00p 226.00p 229.00p 312980
03/01/2017 226.50p 228.00p 225.00p 226.50p 18690
30/12/2016 228.00p 229.90p 225.60p 227.00p 11750
29/12/2016 228.00p 230.00p 226.50p 228.00p 31210
28/12/2016 227.50p 230.00p 225.50p 228.00p 38050
23/12/2016 227.50p 227.50p 225.00p 227.50p 28980
22/12/2016 227.50p 232.16p 226.00p 227.50p 24490
21/12/2016 227.50p 230.00p 225.74p 227.50p 108920
20/12/2016 229.00p 230.00p 225.50p 227.50p 16990
19/12/2016 227.50p 231.00p 225.00p 229.00p 77430
16/12/2016 228.75p 230.00p 228.75p 228.75p 71960
15/12/2016 227.50p 230.00p 227.50p 228.75p 29100
14/12/2016 224.75p 230.00p 223.50p 227.50p 113080
13/12/2016 219.50p 225.00p 217.50p 222.25p 39220
12/12/2016 226.25p 229.80p 216.00p 219.50p 191810
09/12/2016 227.75p 228.50p 224.00p 226.25p 381320
08/12/2016 229.25p 230.42p 225.85p 228.50p 115840
07/12/2016 228.50p 230.90p 225.50p 229.25p 152840
06/12/2016 233.50p 237.00p 226.25p 228.50p 38960
05/12/2016 225.50p 237.00p 223.50p 233.50p 113330
02/12/2016 221.00p 224.50p 217.50p 223.75p 395270
01/12/2016 218.50p 220.00p 212.50p 219.25p 46600
30/11/2016 200.75p 224.00p 199.00p 219.75p 374960
29/11/2016 199.50p 202.50p 198.50p 200.75p 19760
28/11/2016 191.50p 201.10p 191.00p 199.50p 90440
25/11/2016 191.75p 191.75p 190.20p 191.50p 9140
24/11/2016 192.00p 193.90p 190.11p 191.75p 26640
23/11/2016 190.25p 194.00p 188.00p 192.00p 162740
22/11/2016 189.00p 191.50p 188.70p 190.00p 56760
21/11/2016 187.25p 189.00p 187.25p 188.50p 247720
18/11/2016 188.50p 188.80p 185.25p 187.25p 170470
17/11/2016 190.00p 190.00p 188.00p 188.50p 1706550
16/11/2016 189.50p 191.00p 188.30p 190.00p 70820
15/11/2016 189.50p 189.80p 188.00p 189.50p 45170
14/11/2016 188.75p 189.50p 188.50p 189.50p 370
11/11/2016 188.75p 191.00p 188.75p 188.75p 30
10/11/2016 187.50p 188.75p 186.50p 188.75p 53750
09/11/2016 183.50p 188.90p 183.50p 187.50p 40680
08/11/2016 185.50p 187.00p 185.11p 187.00p 15370
07/11/2016 185.50p 187.46p 184.00p 185.50p 135220
04/11/2016 185.50p 187.50p 184.11p 185.50p 36590
03/11/2016 189.50p 189.50p 185.00p 186.25p 139210
02/11/2016 190.00p 191.20p 188.50p 189.50p 170530
01/11/2016 190.25p 192.50p 189.00p 190.00p 182710
31/10/2016 190.25p 192.50p 187.90p 190.25p 139540
28/10/2016 186.00p 188.00p 185.00p 187.50p 191600
27/10/2016 186.00p 187.00p 185.00p 186.00p 68030
26/10/2016 184.25p 187.00p 183.50p 186.00p 207410
25/10/2016 182.75p 185.00p 181.00p 184.25p 408090
24/10/2016 182.25p 183.00p 181.50p 182.75p 174530
21/10/2016 182.00p 182.41p 181.20p 182.00p 235140
20/10/2016 182.00p 182.50p 182.00p 182.00p 142870
19/10/2016 182.25p 182.60p 181.50p 181.75p 170620
18/10/2016 182.00p 183.00p 181.50p 182.25p 81760
17/10/2016 182.50p 183.60p 180.75p 182.00p 121230
14/10/2016 182.50p 183.60p 181.90p 182.50p 10610
13/10/2016 180.75p 184.00p 180.75p 182.50p 101960
12/10/2016 181.75p 183.00p 179.00p 180.75p 432030
11/10/2016 182.00p 183.50p 180.00p 182.25p 202250
10/10/2016 182.50p 184.00p 182.00p 182.00p 265010
07/10/2016 181.25p 184.00p 180.00p 182.50p 487340
06/10/2016 181.50p 183.95p 180.00p 181.25p 344340
05/10/2016 180.25p 183.00p 178.50p 181.50p 170790
04/10/2016 179.75p 181.50p 178.50p 180.25p 69840
03/10/2016 180.75p 180.75p 178.53p 179.75p 7220
30/09/2016 180.75p 181.50p 178.60p 180.75p 8500
29/09/2016 181.25p 181.25p 178.50p 180.75p 46300
28/09/2016 182.00p 183.00p 179.50p 182.00p 93790
27/09/2016 182.00p 184.00p 180.00p 182.00p 184770
26/09/2016 182.50p 182.50p 179.50p 182.00p 88450
23/09/2016 182.50p 182.75p 180.00p 182.50p 28420
22/09/2016 181.75p 182.70p 180.30p 182.50p 45600
21/09/2016 181.75p 183.00p 180.00p 181.75p 50040
20/09/2016 182.25p 183.10p 180.50p 181.75p 4560
19/09/2016 182.75p 183.30p 180.85p 182.25p 267110
16/09/2016 183.50p 186.50p 181.00p 182.75p 64310
15/09/2016 183.50p 185.50p 181.00p 183.50p 4500
14/09/2016 183.50p 183.50p 180.50p 183.50p 74270
13/09/2016 183.50p 185.00p 180.50p 183.50p 120300
12/09/2016 183.50p 183.50p 180.55p 183.50p 74650
09/09/2016 183.50p 185.00p 182.00p 183.50p 109490
08/09/2016 183.50p 185.50p 182.00p 183.50p 63170
07/09/2016 181.75p 186.00p 180.00p 183.50p 151980
06/09/2016 181.75p 183.80p 180.40p 181.75p 4380
05/09/2016 182.50p 184.00p 181.03p 181.75p 68160
02/09/2016 182.50p 182.77p 181.00p 182.50p 96830
01/09/2016 183.25p 185.28p 181.57p 183.25p 47540
31/08/2016 183.25p 184.80p 181.50p 183.25p 191430
30/08/2016 181.75p 183.80p 181.50p 183.25p 306920
26/08/2016 181.75p 183.47p 181.00p 181.75p 47180
25/08/2016 178.75p 182.60p 176.00p 181.75p 139170
24/08/2016 181.00p 181.50p 177.00p 178.75p 220210
23/08/2016 181.00p 181.96p 180.00p 181.00p 206000
22/08/2016 180.25p 182.91p 178.60p 180.25p 134500
19/08/2016 180.75p 183.30p 177.82p 180.25p 369800
18/08/2016 180.75p 183.68p 179.12p 180.75p 66130
17/08/2016 180.75p 184.00p 178.47p 180.75p 314880
16/08/2016 181.25p 185.00p 177.88p 180.75p 454830
15/08/2016 188.50p 188.50p 178.62p 181.25p 236840
12/08/2016 188.00p 192.00p 186.00p 188.50p 141620
11/08/2016 189.00p 190.56p 186.00p 188.00p 33640
10/08/2016 189.00p 191.00p 185.00p 189.00p 46310
09/08/2016 186.00p 191.00p 186.00p 189.00p 137480
08/08/2016 186.25p 189.00p 182.50p 186.00p 47400
05/08/2016 186.00p 190.00p 182.80p 186.00p 29210
04/08/2016 184.75p 190.00p 182.14p 186.00p 99330
03/08/2016 193.50p 193.50p 182.50p 184.75p 129410
02/08/2016 191.00p 196.75p 188.00p 193.50p 119270
01/08/2016 189.25p 194.00p 189.25p 190.50p 27280
29/07/2016 189.25p 193.50p 186.50p 189.25p 45130
28/07/2016 189.25p 193.50p 187.50p 189.25p 27180
27/07/2016 188.50p 193.50p 185.00p 189.25p 23910
26/07/2016 186.50p 190.00p 186.50p 188.50p 35080
25/07/2016 187.50p 188.98p 184.00p 186.50p 40590
22/07/2016 188.50p 191.00p 184.00p 187.50p 8550
21/07/2016 190.25p 190.25p 186.00p 188.50p 9000
20/07/2016 192.00p 192.00p 188.50p 190.25p 20000
19/07/2016 193.00p 197.17p 190.00p 192.00p 38620
18/07/2016 191.25p 196.00p 191.25p 192.50p 24410
15/07/2016 189.25p 195.00p 188.50p 191.25p 34500
14/07/2016 190.50p 191.50p 186.50p 189.25p 34720
13/07/2016 190.00p 192.50p 188.05p 190.50p 19480
12/07/2016 192.00p 194.80p 188.50p 190.00p 440350
11/07/2016 194.50p 197.40p 193.50p 195.75p 179210
08/07/2016 193.25p 196.30p 192.50p 194.50p 84010
07/07/2016 192.50p 195.00p 192.50p 193.25p 10320
06/07/2016 193.75p 197.50p 192.50p 192.50p 314600
05/07/2016 191.50p 195.50p 190.00p 192.50p 59770
04/07/2016 195.00p 195.00p 190.00p 191.50p 49760
01/07/2016 189.25p 195.00p 189.25p 195.00p 47040
30/06/2016 188.00p 191.00p 187.00p 189.25p 52280
29/06/2016 188.50p 191.65p 188.00p 188.00p 20630

*Close Price adjusted for both dividends and splits