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
13/07/2012 39.50p 39.70p 39.00p 39.50p 11480
12/07/2012 39.50p 39.50p 39.00p 39.50p 260
11/07/2012 40.00p 40.00p 39.00p 39.50p 59960
10/07/2012 40.00p 40.00p 39.00p 40.00p 72480
09/07/2012 40.00p 40.31p 38.80p 40.00p 443100
06/07/2012 40.00p 40.00p 39.00p 40.00p 900
05/07/2012 40.00p 40.31p 39.00p 40.00p 218590
04/07/2012 41.00p 41.00p 40.00p 40.00p 37310
03/07/2012 41.00p 41.60p 40.00p 41.00p 75310
02/07/2012 41.00p 41.00p 40.00p 41.00p 2970
29/06/2012 40.25p 41.00p 39.50p 41.00p 171890
28/06/2012 40.00p 40.25p 40.00p 40.25p 67840
27/06/2012 40.50p 40.50p 39.00p 40.00p 54850
26/06/2012 40.50p 40.80p 40.00p 40.50p 40720
25/06/2012 40.50p 40.50p 40.50p 40.50p 517500
22/06/2012 40.50p 40.50p 40.10p 40.50p 16550
21/06/2012 41.00p 41.00p 40.20p 40.75p 177900
20/06/2012 41.00p 41.00p 40.50p 41.00p 14570
19/06/2012 40.75p 41.00p 40.00p 41.00p 90650
18/06/2012 40.75p 40.75p 40.00p 40.75p 8000
15/06/2012 39.76p 41.10p 39.70p 40.75p 95070
14/06/2012 41.75p 41.75p 38.57p 39.76p 88080
13/06/2012 42.00p 42.00p 41.00p 41.75p 54000
12/06/2012 43.00p 43.00p 41.00p 42.00p 140000
11/06/2012 43.25p 43.25p 42.00p 43.00p 307000
08/06/2012 43.25p 43.25p 42.50p 43.25p 28600
07/06/2012 43.00p 43.50p 42.70p 43.25p 818300
06/06/2012 42.75p 42.75p 42.10p 42.50p 785580
01/06/2012 43.00p 43.01p 42.60p 42.60p 166100
31/05/2012 43.00p 43.26p 42.50p 43.00p 87490
30/05/2012 42.75p 43.02p 42.75p 43.00p 13980
29/05/2012 42.75p 43.50p 42.75p 42.75p 393970
28/05/2012 42.75p 43.50p 42.00p 42.75p 24540
25/05/2012 42.75p 42.75p 42.72p 42.75p 5000
24/05/2012 42.00p 43.50p 41.50p 42.75p 69500
23/05/2012 43.00p 43.00p 42.00p 42.00p 2500
22/05/2012 43.00p 43.00p 42.50p 43.00p 72500
21/05/2012 42.25p 43.00p 42.25p 43.00p 71240
18/05/2012 41.65p 42.50p 41.51p 42.25p 139730
17/05/2012 41.65p 41.66p 41.50p 41.65p 83260
16/05/2012 41.90p 41.95p 41.50p 41.65p 59070
15/05/2012 42.00p 42.30p 41.82p 41.90p 56750
14/05/2012 42.65p 42.70p 42.10p 42.10p 179060
11/05/2012 42.65p 42.65p 42.53p 42.65p 4730
10/05/2012 42.75p 42.75p 42.50p 42.65p 17400
09/05/2012 43.00p 43.50p 42.50p 42.75p 487550
08/05/2012 43.25p 43.40p 42.50p 43.00p 173390
04/05/2012 44.25p 44.25p 42.50p 43.25p 527660
03/05/2012 44.25p 44.25p 43.50p 44.25p 6850
02/05/2012 44.75p 44.75p 43.50p 44.25p 17050
01/05/2012 44.75p 45.10p 44.00p 44.75p 32350
30/04/2012 44.75p 45.10p 44.00p 44.75p 23700
27/04/2012 44.75p 45.19p 44.75p 44.75p 68260
26/04/2012 44.75p 45.19p 44.00p 44.75p 90640
25/04/2012 45.25p 45.25p 44.00p 44.75p 1784880
24/04/2012 44.25p 45.90p 44.25p 45.25p 96130
23/04/2012 42.10p 45.00p 42.07p 44.25p 1747780
20/04/2012 42.00p 43.00p 41.29p 42.10p 113600
19/04/2012 40.90p 42.69p 40.90p 42.00p 143220
18/04/2012 40.00p 41.00p 40.00p 40.90p 5048740
17/04/2012 40.00p 40.00p 39.00p 40.00p 75240
16/04/2012 41.00p 41.30p 39.00p 40.00p 488430
13/04/2012 40.00p 41.40p 40.00p 41.00p 177720
12/04/2012 39.00p 40.00p 39.00p 40.00p 81010
11/04/2012 38.75p 39.05p 38.75p 39.00p 29940
10/04/2012 38.75p 39.05p 38.00p 38.75p 63720
05/04/2012 38.25p 39.40p 38.00p 38.75p 28880
04/04/2012 41.00p 41.60p 38.00p 38.25p 732350
03/04/2012 43.25p 43.25p 40.00p 41.00p 133340
02/04/2012 43.25p 43.60p 42.50p 43.25p 14580
30/03/2012 43.25p 43.80p 42.50p 43.25p 244720
29/03/2012 42.75p 44.00p 42.31p 43.25p 833470
28/03/2012 42.00p 43.50p 41.00p 42.75p 189130
27/03/2012 42.00p 42.00p 41.00p 42.00p 447140
26/03/2012 41.50p 42.80p 41.00p 42.00p 314670
23/03/2012 41.00p 42.20p 40.50p 41.50p 2407590
22/03/2012 42.75p 42.75p 40.00p 41.00p 315290
21/03/2012 42.50p 42.75p 41.50p 42.75p 54130
20/03/2012 44.25p 44.85p 41.50p 42.50p 187190
19/03/2012 42.75p 43.35p 41.50p 42.75p 120030
16/03/2012 42.75p 43.00p 42.00p 42.75p 56380
15/03/2012 42.75p 43.50p 42.00p 42.75p 70260
14/03/2012 41.75p 43.50p 41.75p 42.50p 1246680
13/03/2012 42.75p 45.00p 41.00p 41.75p 1378810
12/03/2012 39.75p 43.40p 39.75p 42.50p 2033270
09/03/2012 39.75p 40.50p 39.57p 39.75p 118360
08/03/2012 39.50p 39.50p 38.90p 39.50p 122330
07/03/2012 41.25p 41.25p 37.00p 39.50p 599740
06/03/2012 42.25p 42.25p 39.39p 41.25p 1771270
05/03/2012 42.25p 42.65p 41.50p 42.25p 27020
02/03/2012 42.25p 42.65p 41.50p 42.25p 14820
01/03/2012 42.25p 42.25p 41.50p 42.25p 221660
29/02/2012 42.25p 42.65p 41.50p 42.25p 31640
28/02/2012 42.25p 42.25p 41.50p 42.25p 52440
27/02/2012 44.75p 44.80p 41.50p 42.25p 161870
24/02/2012 44.75p 44.90p 44.00p 44.75p 806830
23/02/2012 44.75p 44.90p 44.00p 44.75p 1062910
22/02/2012 46.75p 46.90p 44.05p 44.75p 138790
21/02/2012 43.25p 47.50p 43.25p 46.00p 842860
20/02/2012 41.75p 44.00p 41.65p 43.25p 248420
17/02/2012 41.75p 42.50p 41.20p 41.75p 264430
16/02/2012 41.50p 42.50p 41.25p 41.75p 100690
15/02/2012 41.50p 42.55p 40.50p 41.50p 3591480
14/02/2012 41.50p 42.00p 40.50p 41.50p 175860
13/02/2012 41.50p 41.50p 40.50p 41.50p 681130
10/02/2012 41.50p 41.50p 40.50p 41.50p 10630
09/02/2012 41.50p 41.65p 40.50p 41.50p 1034960
08/02/2012 42.25p 43.00p 41.00p 41.50p 878770
07/02/2012 42.50p 43.30p 41.50p 42.25p 53110
06/02/2012 43.75p 43.75p 41.50p 42.50p 1450500
03/02/2012 43.75p 44.50p 43.00p 43.75p 81920
02/02/2012 41.00p 45.50p 41.00p 43.75p 623280
01/02/2012 41.00p 41.50p 41.00p 41.00p 10100
31/01/2012 41.00p 41.50p 41.00p 41.00p 21940
30/01/2012 41.00p 41.50p 41.00p 41.00p 6000
27/01/2012 40.75p 41.40p 40.75p 41.00p 68240
26/01/2012 40.75p 41.00p 40.55p 40.75p 73200
25/01/2012 40.90p 41.00p 40.50p 40.75p 44210
24/01/2012 41.75p 41.96p 40.50p 40.90p 635610
23/01/2012 41.75p 43.00p 41.48p 41.75p 275810
20/01/2012 39.25p 42.50p 39.25p 41.75p 417290
19/01/2012 38.50p 40.00p 38.00p 39.25p 152370
18/01/2012 36.75p 39.00p 36.75p 38.25p 197090
17/01/2012 36.75p 36.80p 36.50p 36.75p 227160
16/01/2012 36.75p 36.75p 36.52p 36.75p 24470
13/01/2012 36.90p 36.90p 36.55p 36.75p 96350
12/01/2012 37.25p 37.45p 36.90p 36.90p 87560
11/01/2012 37.50p 37.90p 37.12p 37.25p 120340
10/01/2012 36.75p 37.90p 36.75p 37.50p 75840
09/01/2012 36.25p 37.40p 36.21p 36.75p 257780
06/01/2012 33.15p 36.50p 33.05p 36.25p 423020
05/01/2012 32.50p 34.00p 32.10p 33.15p 329650
04/01/2012 33.00p 33.00p 32.20p 32.50p 340380
03/01/2012 31.75p 33.00p 31.70p 33.00p 205280
30/12/2011 31.00p 32.50p 31.00p 31.75p 104200
29/12/2011 31.00p 31.40p 30.50p 31.00p 0
28/12/2011 31.00p 31.40p 30.50p 31.00p 37000
23/12/2011 31.00p 31.10p 30.50p 31.00p 313190
22/12/2011 32.00p 32.39p 30.00p 31.00p 473880
21/12/2011 27.75p 33.00p 27.75p 32.00p 1447220
20/12/2011 26.30p 26.44p 25.60p 26.30p 43680
19/12/2011 26.30p 26.44p 25.60p 26.30p 52600
16/12/2011 27.40p 27.40p 25.60p 26.30p 158450
15/12/2011 27.25p 27.25p 26.50p 27.25p 47210
14/12/2011 27.35p 27.35p 26.50p 27.15p 40000
13/12/2011 27.20p 27.25p 26.20p 27.25p 120340
12/12/2011 27.90p 27.90p 26.20p 27.10p 136170
09/12/2011 27.10p 27.10p 26.29p 27.10p 31320
08/12/2011 27.10p 27.10p 26.20p 27.10p 4540
07/12/2011 27.10p 27.90p 26.20p 27.10p 107310
06/12/2011 27.10p 27.44p 26.20p 27.10p 71550
05/12/2011 27.10p 27.10p 26.20p 27.10p 37570
02/12/2011 27.35p 27.35p 26.00p 27.10p 334050
01/12/2011 27.35p 27.40p 26.50p 27.25p 106760
30/11/2011 26.90p 27.25p 26.00p 27.25p 260340
29/11/2011 28.50p 28.50p 26.50p 27.00p 91950
28/11/2011 28.50p 28.50p 27.50p 28.50p 2500
25/11/2011 29.25p 29.25p 27.50p 28.50p 110570
24/11/2011 29.50p 29.50p 28.50p 29.25p 114190
23/11/2011 31.25p 31.25p 29.00p 29.50p 250120
22/11/2011 31.25p 32.00p 30.50p 31.25p 35090
21/11/2011 31.25p 31.71p 30.50p 31.25p 33020
18/11/2011 31.25p 32.00p 30.41p 31.25p 1422410
17/11/2011 31.00p 32.00p 30.00p 31.25p 155540
16/11/2011 31.50p 31.50p 30.00p 31.00p 783400
15/11/2011 30.75p 32.00p 30.00p 31.50p 1027140
14/11/2011 31.25p 31.59p 30.00p 31.00p 116600
11/11/2011 31.25p 31.25p 30.50p 31.25p 96960
10/11/2011 31.25p 31.50p 30.50p 31.00p 52750
09/11/2011 31.25p 31.94p 31.25p 31.25p 0
08/11/2011 31.25p 31.94p 31.25p 31.25p 0
07/11/2011 31.25p 31.94p 31.25p 31.25p 4020
04/11/2011 30.50p 31.99p 30.23p 31.25p 110710
03/11/2011 29.75p 29.75p 29.00p 29.75p 14840
02/11/2011 29.75p 30.19p 29.00p 29.75p 1264890
01/11/2011 29.75p 30.11p 29.00p 29.75p 296170
31/10/2011 29.75p 30.30p 29.00p 29.75p 0
28/10/2011 29.00p 30.30p 29.00p 29.75p 979740
27/10/2011 28.50p 29.00p 28.00p 29.00p 380560
26/10/2011 28.50p 28.50p 28.00p 28.50p 1044780
25/10/2011 28.75p 28.75p 28.00p 28.50p 116500
24/10/2011 28.75p 28.75p 28.00p 28.75p 990
21/10/2011 28.75p 29.35p 28.75p 28.75p 3480
20/10/2011 28.90p 29.00p 28.75p 28.75p 2264690
19/10/2011 28.90p 28.90p 28.50p 28.90p 16100
18/10/2011 28.90p 28.90p 28.46p 28.90p 32000
17/10/2011 28.90p 28.90p 28.46p 28.90p 11700
14/10/2011 28.90p 28.90p 28.46p 28.90p 1360
13/10/2011 28.15p 29.00p 28.10p 28.90p 632120
12/10/2011 27.50p 28.35p 27.15p 28.10p 232640
11/10/2011 27.25p 27.50p 26.60p 27.50p 1810660
10/10/2011 27.25p 27.25p 26.50p 27.25p 8380
07/10/2011 28.15p 28.15p 26.50p 27.25p 95470
06/10/2011 27.90p 28.24p 27.30p 28.15p 17880
05/10/2011 29.15p 29.15p 27.50p 27.90p 207590
04/10/2011 29.15p 29.21p 28.50p 29.15p 28660
03/10/2011 29.15p 29.21p 28.80p 29.15p 32170
30/09/2011 29.40p 29.40p 28.80p 29.15p 19800
29/09/2011 29.40p 29.51p 28.80p 29.40p 99000
28/09/2011 29.50p 29.50p 28.80p 29.40p 80000

*Close Price adjusted for both dividends and splits