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
29/04/2013 54.10p 56.00p 54.10p 55.80p 151830
26/04/2013 53.30p 54.50p 53.00p 54.10p 155460
25/04/2013 52.75p 53.80p 52.61p 53.30p 439570
24/04/2013 52.50p 53.03p 52.00p 52.75p 2526100
23/04/2013 52.30p 52.70p 51.83p 52.40p 913540
22/04/2013 52.30p 52.80p 52.00p 52.30p 158650
19/04/2013 52.00p 52.80p 51.60p 52.30p 17220
18/04/2013 51.50p 52.50p 51.50p 52.00p 109610
17/04/2013 51.50p 51.90p 51.10p 51.50p 10040
16/04/2013 52.50p 52.95p 50.60p 51.50p 336070
15/04/2013 53.50p 55.00p 52.15p 52.50p 392040
12/04/2013 51.00p 54.00p 50.75p 53.50p 2376440
11/04/2013 49.75p 51.00p 49.70p 50.70p 90420
10/04/2013 48.85p 49.80p 48.54p 49.75p 96240
09/04/2013 48.15p 49.20p 48.15p 48.85p 160080
08/04/2013 46.65p 48.60p 46.65p 48.15p 203320
05/04/2013 46.60p 47.00p 46.20p 46.65p 74030
04/04/2013 46.50p 47.00p 46.30p 46.50p 182770
03/04/2013 46.50p 46.70p 46.00p 46.50p 18870
02/04/2013 46.25p 46.90p 46.17p 46.50p 443640
28/03/2013 46.25p 46.50p 46.00p 46.25p 312520
27/03/2013 46.65p 47.00p 46.00p 46.25p 1264470
26/03/2013 45.10p 47.00p 45.00p 46.65p 318550
25/03/2013 44.30p 45.50p 44.30p 44.75p 750900
22/03/2013 44.10p 44.50p 43.83p 44.25p 32760
21/03/2013 44.30p 44.50p 43.80p 44.10p 22470
20/03/2013 43.75p 44.50p 43.75p 44.30p 93720
19/03/2013 43.75p 44.12p 43.61p 43.75p 31680
18/03/2013 43.60p 44.02p 43.30p 43.75p 57070
15/03/2013 43.95p 44.50p 43.50p 43.85p 170080
14/03/2013 43.85p 44.20p 43.60p 43.95p 54920
13/03/2013 44.00p 44.20p 43.80p 44.00p 55310
12/03/2013 44.00p 44.20p 43.90p 44.00p 147610
11/03/2013 44.00p 44.20p 43.90p 44.00p 9250
08/03/2013 44.00p 44.20p 43.70p 44.00p 319330
07/03/2013 44.15p 44.20p 43.92p 44.00p 26980
06/03/2013 44.50p 44.75p 44.00p 44.15p 317530
05/03/2013 44.50p 44.80p 44.00p 44.50p 77940
04/03/2013 44.50p 44.90p 44.10p 44.50p 23120
01/03/2013 44.90p 44.90p 42.20p 44.50p 122770
28/02/2013 43.75p 45.00p 43.75p 44.90p 197250
27/02/2013 44.00p 44.00p 43.57p 43.75p 40230
26/02/2013 43.75p 44.00p 43.55p 44.00p 88690
25/02/2013 44.00p 44.20p 43.50p 44.00p 114310
22/02/2013 44.00p 44.20p 43.50p 44.00p 117200
21/02/2013 44.05p 44.50p 43.50p 44.00p 60980
20/02/2013 43.65p 44.30p 43.50p 44.05p 133370
19/02/2013 43.40p 44.07p 43.00p 43.55p 89030
18/02/2013 43.40p 43.80p 43.00p 43.40p 34230
15/02/2013 43.30p 43.64p 43.04p 43.40p 11410
14/02/2013 43.25p 43.60p 42.80p 43.30p 51780
13/02/2013 42.75p 43.43p 42.50p 43.25p 155450
12/02/2013 42.50p 42.95p 42.20p 42.75p 500310
11/02/2013 41.50p 42.80p 41.00p 42.45p 435860
08/02/2013 41.50p 41.70p 41.00p 41.50p 147690
07/02/2013 41.25p 41.75p 41.00p 41.50p 88530
06/02/2013 41.65p 41.75p 41.00p 41.50p 56430
05/02/2013 42.50p 42.65p 41.50p 41.65p 720670
04/02/2013 42.80p 42.80p 42.30p 42.50p 79390
01/02/2013 42.75p 42.80p 42.30p 42.80p 109770
31/01/2013 42.90p 43.00p 42.50p 42.90p 40200
30/01/2013 43.40p 43.70p 42.70p 42.90p 89230
29/01/2013 43.75p 44.10p 43.00p 43.40p 145300
28/01/2013 43.60p 44.00p 43.50p 43.75p 211600
25/01/2013 43.75p 44.00p 43.50p 43.60p 131560
24/01/2013 45.10p 45.10p 43.30p 43.75p 500070
23/01/2013 45.10p 45.50p 44.70p 45.10p 441970
22/01/2013 45.25p 45.50p 45.00p 45.25p 1482810
21/01/2013 44.50p 45.40p 44.50p 45.25p 1280500
18/01/2013 44.20p 45.00p 44.00p 44.50p 575210
17/01/2013 44.20p 44.70p 44.20p 44.20p 90700
16/01/2013 44.20p 44.70p 43.72p 44.20p 30510
15/01/2013 45.00p 45.50p 43.71p 44.20p 125810
14/01/2013 45.00p 46.00p 44.60p 45.00p 201970
11/01/2013 44.50p 45.50p 44.00p 45.00p 146270
10/01/2013 44.50p 45.00p 44.00p 44.50p 139160
09/01/2013 44.50p 44.80p 44.00p 44.50p 17720
08/01/2013 44.50p 44.80p 44.00p 44.50p 23710
07/01/2013 45.50p 45.50p 44.00p 44.50p 120720
04/01/2013 44.25p 45.50p 44.25p 45.50p 100910
03/01/2013 43.50p 45.00p 43.50p 44.25p 55110
02/01/2013 41.50p 44.02p 41.00p 43.50p 161260
31/12/2012 41.50p 41.60p 41.50p 41.50p 32960
28/12/2012 42.75p 42.75p 41.00p 41.50p 134380
27/12/2012 42.75p 42.80p 42.50p 42.75p 33080
24/12/2012 43.00p 43.00p 42.48p 42.75p 26380
21/12/2012 43.00p 43.25p 42.50p 43.00p 16270
20/12/2012 44.00p 44.00p 43.00p 43.00p 120150
19/12/2012 44.00p 44.50p 43.50p 44.00p 99910
18/12/2012 45.00p 45.00p 43.80p 44.00p 106180
17/12/2012 45.00p 45.00p 44.60p 45.00p 28530
14/12/2012 45.00p 45.00p 44.60p 45.00p 9770
13/12/2012 45.00p 45.00p 44.50p 45.00p 26120
12/12/2012 45.00p 45.00p 44.60p 45.00p 17160
11/12/2012 44.75p 45.15p 44.60p 45.00p 21860
10/12/2012 45.00p 45.30p 44.60p 45.00p 21280
07/12/2012 45.00p 45.17p 44.50p 45.00p 32430
06/12/2012 44.50p 45.00p 44.30p 45.00p 181800
05/12/2012 44.50p 44.68p 44.00p 44.50p 33910
04/12/2012 44.50p 44.70p 44.00p 44.50p 32330
03/12/2012 45.00p 45.20p 44.00p 44.50p 115650
30/11/2012 45.50p 45.80p 44.50p 45.00p 3689390
29/11/2012 45.50p 46.00p 45.00p 45.50p 4619600
28/11/2012 44.00p 46.00p 43.50p 45.50p 437070
27/11/2012 43.00p 43.00p 42.50p 43.00p 0
26/11/2012 43.00p 43.00p 42.50p 43.00p 10760
23/11/2012 43.00p 43.00p 42.50p 43.00p 11400
22/11/2012 43.00p 43.00p 42.50p 43.00p 0
21/11/2012 43.00p 43.00p 42.50p 43.00p 19050
20/11/2012 43.00p 43.00p 42.50p 43.00p 54410
19/11/2012 43.50p 43.50p 42.50p 43.00p 52100
16/11/2012 44.00p 44.00p 43.00p 43.50p 69000
15/11/2012 44.00p 44.00p 43.50p 44.00p 15700
14/11/2012 44.00p 44.25p 43.50p 44.00p 65000
13/11/2012 44.00p 44.00p 43.50p 44.00p 0
12/11/2012 44.00p 44.00p 43.50p 44.00p 93940
09/11/2012 44.00p 44.00p 43.65p 44.00p 14270
08/11/2012 44.00p 44.38p 43.70p 44.00p 19700
07/11/2012 45.00p 45.50p 44.00p 44.00p 122710
06/11/2012 45.00p 45.30p 44.60p 45.00p 20690
05/11/2012 45.00p 45.30p 44.50p 45.00p 1296600
02/11/2012 45.00p 45.30p 44.50p 45.00p 1055650
01/11/2012 45.00p 45.50p 44.55p 45.00p 198380
31/10/2012 44.50p 45.00p 44.30p 44.65p 135140
30/10/2012 44.50p 44.70p 44.00p 44.50p 11520
29/10/2012 44.50p 44.50p 44.00p 44.50p 3350
26/10/2012 44.50p 45.00p 44.00p 44.50p 74880
25/10/2012 44.00p 45.00p 43.50p 44.50p 373810
24/10/2012 44.00p 44.50p 43.50p 44.00p 20060
23/10/2012 44.00p 44.00p 43.50p 44.00p 3961950
22/10/2012 45.00p 45.50p 43.50p 44.00p 230280
19/10/2012 44.75p 45.50p 44.20p 45.00p 279440
18/10/2012 42.50p 45.50p 42.25p 44.75p 351950
17/10/2012 42.00p 43.00p 41.75p 42.50p 111080
16/10/2012 42.00p 42.35p 41.75p 42.00p 168770
15/10/2012 42.00p 42.35p 42.00p 42.00p 2320
12/10/2012 42.00p 42.35p 41.70p 42.00p 26140
11/10/2012 42.00p 42.35p 41.50p 42.00p 16410
10/10/2012 42.00p 42.00p 41.80p 42.00p 14000
09/10/2012 42.00p 42.40p 41.80p 42.00p 22820
08/10/2012 42.00p 42.50p 41.80p 42.00p 5310
05/10/2012 42.00p 42.50p 41.70p 42.00p 32000
04/10/2012 42.25p 42.50p 41.88p 42.00p 2712980
03/10/2012 42.25p 42.50p 42.25p 42.25p 11270
02/10/2012 42.25p 42.50p 42.10p 42.25p 1636780
01/10/2012 42.25p 42.50p 42.10p 42.25p 12170
28/09/2012 42.25p 42.50p 42.25p 42.25p 210
27/09/2012 42.25p 42.25p 42.10p 42.25p 1600
26/09/2012 42.35p 42.50p 42.07p 42.25p 30890
25/09/2012 42.50p 42.50p 42.30p 42.35p 12100
24/09/2012 42.50p 42.90p 42.30p 42.50p 42510
21/09/2012 42.50p 42.90p 42.50p 42.50p 5000
20/09/2012 42.50p 42.90p 42.25p 42.50p 21300
19/09/2012 42.50p 42.90p 42.25p 42.50p 3770
18/09/2012 42.50p 42.90p 42.50p 42.50p 64090
17/09/2012 42.50p 42.90p 42.00p 42.50p 29420
14/09/2012 42.75p 43.00p 42.00p 42.50p 69880
13/09/2012 42.00p 43.50p 42.00p 42.75p 103190
12/09/2012 42.50p 43.50p 42.00p 42.00p 69570
11/09/2012 41.25p 43.00p 41.25p 42.50p 225100
10/09/2012 38.75p 41.50p 38.75p 40.75p 226240
07/09/2012 38.75p 39.50p 38.25p 38.75p 15210
06/09/2012 38.75p 39.50p 38.00p 38.75p 91070
05/09/2012 38.25p 38.75p 37.75p 38.75p 870
04/09/2012 37.75p 39.00p 37.00p 38.25p 464010
03/09/2012 39.50p 39.50p 37.00p 37.75p 175940
31/08/2012 39.75p 39.75p 39.00p 39.50p 70150
30/08/2012 40.25p 40.50p 39.00p 40.00p 158490
29/08/2012 40.50p 40.70p 40.00p 40.50p 105900
28/08/2012 41.00p 41.00p 40.00p 40.50p 41670
24/08/2012 42.50p 42.50p 40.00p 41.00p 289830
23/08/2012 42.50p 42.50p 42.00p 42.50p 1000
22/08/2012 42.50p 42.80p 42.00p 42.50p 192700
21/08/2012 42.50p 43.00p 42.00p 42.50p 55800
20/08/2012 42.50p 43.00p 42.23p 42.50p 28850
17/08/2012 42.50p 42.90p 42.23p 42.50p 28090
16/08/2012 42.50p 43.00p 42.50p 42.50p 9600
15/08/2012 42.00p 42.90p 41.50p 42.50p 98410
14/08/2012 42.00p 42.00p 41.70p 42.00p 205800
13/08/2012 42.25p 42.40p 41.49p 42.00p 240720
10/08/2012 42.50p 43.00p 42.10p 42.25p 39470
09/08/2012 42.75p 43.00p 42.50p 42.50p 66500
08/08/2012 42.00p 43.50p 41.50p 42.50p 87070
07/08/2012 41.50p 42.50p 40.53p 42.00p 67570
06/08/2012 40.50p 42.00p 40.30p 41.00p 1991120
03/08/2012 39.50p 41.00p 39.50p 40.50p 2405610
02/08/2012 39.50p 40.50p 38.50p 39.50p 36390
01/08/2012 38.50p 40.50p 38.15p 39.50p 3055850
31/07/2012 37.00p 38.50p 36.60p 38.00p 486640
30/07/2012 35.25p 35.25p 34.50p 35.25p 11180
27/07/2012 35.00p 35.25p 34.50p 35.25p 231310
26/07/2012 35.75p 35.75p 34.00p 35.00p 398140
25/07/2012 36.25p 36.25p 35.50p 36.00p 89920
24/07/2012 36.00p 36.60p 35.50p 36.25p 61490
23/07/2012 37.50p 37.50p 35.50p 36.00p 95120
20/07/2012 37.50p 37.70p 37.05p 37.50p 25140
19/07/2012 38.75p 38.75p 37.00p 37.50p 52040
18/07/2012 38.75p 39.20p 38.00p 38.75p 41320
17/07/2012 39.50p 39.50p 38.10p 38.75p 39570
16/07/2012 39.50p 39.70p 39.00p 39.50p 0

*Close Price adjusted for both dividends and splits