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
24/02/2010 20.15p 20.40p 20.05p 20.25p 252660
23/02/2010 20.10p 20.40p 20.00p 20.15p 151630
22/02/2010 20.10p 20.40p 19.90p 20.10p 198050
19/02/2010 19.50p 20.40p 19.50p 20.10p 224300
18/02/2010 19.25p 19.60p 19.10p 19.45p 714230
17/02/2010 19.25p 19.40p 19.25p 19.25p 520
16/02/2010 19.25p 19.50p 19.25p 19.25p 50970
15/02/2010 19.25p 19.25p 19.25p 19.25p 0
12/02/2010 18.75p 19.50p 18.75p 19.25p 5670270
11/02/2010 18.65p 18.90p 18.40p 18.75p 121880
10/02/2010 18.50p 18.50p 18.50p 18.50p 0
09/02/2010 18.50p 18.50p 18.30p 18.50p 7788690
08/02/2010 18.80p 18.80p 18.50p 18.50p 62590
05/02/2010 18.95p 18.95p 18.50p 18.80p 134980
04/02/2010 18.90p 18.95p 18.60p 18.95p 161500
03/02/2010 19.30p 19.30p 18.60p 18.85p 232230
02/02/2010 19.40p 19.40p 19.30p 19.30p 3100
01/02/2010 19.40p 19.40p 19.10p 19.40p 31800
29/01/2010 19.40p 19.40p 19.40p 19.40p 0
28/01/2010 19.40p 19.50p 19.40p 19.40p 11640
27/01/2010 19.65p 19.65p 19.10p 19.40p 50030
26/01/2010 19.65p 19.65p 19.30p 19.65p 44000
25/01/2010 19.65p 19.65p 19.65p 19.65p 0
22/01/2010 19.80p 19.83p 19.65p 19.65p 180
21/01/2010 19.95p 19.95p 19.60p 19.80p 137000
20/01/2010 20.00p 20.20p 19.95p 19.95p 125640
19/01/2010 20.15p 20.25p 20.00p 20.00p 3880
18/01/2010 19.90p 19.90p 19.66p 19.90p 5000
15/01/2010 19.90p 19.90p 19.90p 19.90p 0
14/01/2010 19.90p 19.90p 19.90p 19.90p 0
13/01/2010 19.85p 20.05p 19.85p 19.90p 6490
12/01/2010 19.85p 20.05p 19.50p 19.85p 668890
11/01/2010 19.75p 20.03p 19.50p 19.85p 21980
08/01/2010 20.10p 20.19p 19.50p 19.75p 161850
07/01/2010 20.10p 20.32p 19.50p 20.10p 345350
06/01/2010 20.10p 20.23p 19.80p 20.10p 187380
05/01/2010 20.10p 20.25p 19.80p 20.10p 21270
04/01/2010 20.15p 20.45p 20.05p 20.30p 1369560
31/12/2009 19.95p 20.00p 19.95p 19.95p 29880
30/12/2009 19.95p 19.95p 19.95p 19.95p 0
29/12/2009 19.95p 20.00p 19.70p 19.95p 85170
24/12/2009 19.95p 20.00p 19.95p 19.95p 122440
23/12/2009 19.95p 20.00p 19.60p 19.95p 50480
22/12/2009 20.15p 20.15p 19.60p 19.95p 23900
21/12/2009 20.15p 20.15p 20.15p 20.15p 0
18/12/2009 20.15p 20.15p 19.80p 20.15p 2060
17/12/2009 20.15p 20.20p 19.80p 20.15p 44040
16/12/2009 20.15p 20.20p 19.80p 20.15p 20750
15/12/2009 20.15p 20.50p 19.80p 20.15p 44220
14/12/2009 20.15p 20.20p 19.80p 20.15p 47640
11/12/2009 20.15p 20.20p 19.70p 20.15p 156160
10/12/2009 20.15p 20.20p 19.80p 20.15p 25820
09/12/2009 20.65p 20.65p 20.15p 20.15p 66300
08/12/2009 20.65p 20.70p 20.30p 20.65p 10570
07/12/2009 20.65p 20.70p 20.30p 20.65p 57820
04/12/2009 20.65p 20.70p 20.30p 20.65p 5770
03/12/2009 20.65p 20.70p 20.30p 20.65p 875650
02/12/2009 20.65p 20.70p 20.65p 20.65p 2410
01/12/2009 20.65p 20.80p 20.65p 20.65p 3610
30/11/2009 20.65p 20.80p 20.30p 20.65p 87850
27/11/2009 20.75p 20.80p 20.50p 20.65p 168430
26/11/2009 20.85p 21.05p 20.50p 20.85p 91000
25/11/2009 20.60p 21.15p 20.50p 20.85p 78700
24/11/2009 20.10p 20.65p 20.10p 20.60p 63860
23/11/2009 19.35p 20.20p 19.35p 20.00p 19661470
20/11/2009 18.40p 19.35p 18.40p 19.35p 2763700
19/11/2009 18.40p 18.40p 18.20p 18.40p 5540
18/11/2009 18.40p 18.40p 18.20p 18.40p 5000
17/11/2009 19.15p 19.15p 18.00p 18.40p 132590
16/11/2009 19.30p 19.60p 19.00p 19.15p 100300
13/11/2009 19.30p 19.60p 19.10p 19.30p 564780
12/11/2009 19.25p 19.49p 19.25p 19.30p 33020
11/11/2009 19.25p 19.40p 19.25p 19.25p 2500
10/11/2009 19.55p 19.50p 19.00p 19.25p 120000
09/11/2009 19.75p 20.00p 19.30p 19.55p 293510
06/11/2009 18.65p 19.75p 18.65p 19.75p 225100
05/11/2009 17.05p 19.00p 17.10p 18.65p 468350
04/11/2009 16.65p 17.05p 16.65p 17.05p 945290
03/11/2009 16.75p 16.90p 16.50p 16.65p 51150
02/11/2009 16.75p 16.90p 16.75p 16.75p 38360
30/10/2009 16.75p 17.00p 16.75p 16.75p 2500
29/10/2009 16.80p 16.80p 16.60p 16.80p 897900
28/10/2009 16.90p 16.90p 16.75p 16.80p 231460
27/10/2009 16.90p 16.90p 16.90p 16.90p 53730
26/10/2009 16.90p 16.90p 16.80p 16.90p 364460
23/10/2009 16.65p 16.90p 16.60p 16.75p 82000
22/10/2009 16.95p 16.90p 16.50p 16.65p 490460
21/10/2009 17.15p 17.40p 16.80p 17.05p 64130
20/10/2009 17.15p 17.15p 16.90p 17.15p 1000
19/10/2009 17.20p 17.00p 17.00p 17.15p 200000
16/10/2009 16.90p 17.40p 17.20p 17.20p 13300
15/10/2009 16.65p 16.85p 16.65p 16.65p 189870
14/10/2009 16.65p 16.90p 16.65p 16.65p 185020
13/10/2009 16.95p 16.95p 16.65p 16.65p 149780
12/10/2009 16.95p 17.20p 16.70p 16.95p 446030
09/10/2009 17.50p 17.50p 16.95p 16.95p 177830
08/10/2009 16.10p 18.00p 16.69p 17.50p 539390
07/10/2009 15.80p 16.00p 15.65p 15.80p 275300
06/10/2009 15.80p 16.00p 15.80p 15.80p 31790
05/10/2009 15.15p 15.80p 15.15p 15.80p 194090
02/10/2009 14.85p 15.15p 14.85p 15.15p 279190
01/10/2009 14.10p 14.85p 14.10p 14.85p 154160
30/09/2009 13.65p 14.29p 13.70p 14.10p 67750
29/09/2009 13.65p 13.65p 13.45p 13.65p 5980
28/09/2009 13.65p 14.00p 13.65p 13.65p 2240000
25/09/2009 13.35p 13.70p 13.65p 13.65p 30000
24/09/2009 12.90p 13.69p 13.00p 13.35p 5540
23/09/2009 11.85p 12.70p 12.40p 12.65p 255000
22/09/2009 11.85p 11.85p 11.85p 11.85p 0
21/09/2009 11.85p 11.85p 11.85p 11.85p 0
18/09/2009 11.75p 12.05p 11.85p 11.85p 1814000
17/09/2009 11.65p 12.00p 11.89p 11.75p 800000
16/09/2009 11.50p 11.65p 11.50p 11.65p 0
15/09/2009 11.85p 11.70p 11.50p 11.50p 1316000
14/09/2009 12.10p 11.85p 11.70p 11.85p 58290
11/09/2009 12.15p 12.25p 11.90p 12.10p 190670
10/09/2009 12.15p 12.15p 12.15p 12.15p 0
09/09/2009 12.15p 12.15p 12.15p 12.15p 0
08/09/2009 11.90p 12.20p 12.15p 12.15p 15000
07/09/2009 11.90p 11.90p 11.90p 11.90p 0
04/09/2009 12.05p 11.90p 11.50p 11.90p 215770
03/09/2009 12.05p 12.30p 11.80p 12.05p 57710
02/09/2009 12.25p 12.11p 11.70p 12.05p 108320
01/09/2009 12.10p 12.25p 12.10p 12.25p 1385830
28/08/2009 12.10p 12.55p 12.10p 12.10p 377500
27/08/2009 12.00p 12.20p 11.86p 12.00p 1172230
26/08/2009 11.55p 11.55p 11.20p 11.55p 215000
25/08/2009 10.75p 11.90p 11.00p 11.55p 127580
24/08/2009 10.30p 10.70p 10.20p 10.70p 16800
21/08/2009 10.10p 10.90p 10.10p 10.25p 404500
20/08/2009 10.25p 10.49p 10.25p 10.25p 4760
19/08/2009 9.85p 10.50p 10.10p 10.25p 31980
18/08/2009 9.85p 9.85p 9.85p 9.85p 0
17/08/2009 9.80p 9.80p 9.80p 9.80p 4000
14/08/2009 9.45p 9.80p 9.45p 9.80p 226500
13/08/2009 9.45p 9.45p 9.35p 9.45p 659640
12/08/2009 9.25p 9.45p 9.25p 9.45p 107910
11/08/2009 8.65p 9.25p 8.65p 9.25p 10067160
10/08/2009 8.55p 8.55p 8.55p 8.55p 165840
07/08/2009 8.50p 8.55p 8.50p 8.55p 75950
06/08/2009 8.45p 8.50p 8.45p 8.50p 9019690
05/08/2009 8.45p 8.45p 8.45p 8.45p 505350
04/08/2009 8.45p 8.45p 8.45p 8.45p 182420
03/08/2009 8.05p 8.45p 8.05p 8.45p 9220650
31/07/2009 8.05p 8.05p 8.05p 8.05p 3876690
30/07/2009 7.95p 8.05p 7.95p 8.05p 12689490
29/07/2009 8.20p 8.20p 7.85p 7.85p 616760
28/07/2009 7.85p 7.85p 7.85p 7.85p 219740
27/07/2009 7.85p 7.85p 7.85p 7.85p 387590
24/07/2009 7.85p 7.85p 7.85p 7.85p 400000
23/07/2009 7.95p 7.95p 7.85p 7.85p 76590
22/07/2009 7.95p 7.95p 7.95p 7.95p 320260
21/07/2009 7.95p 7.95p 7.95p 7.95p 0
20/07/2009 7.95p 7.95p 7.95p 7.95p 0
17/07/2009 8.05p 8.05p 7.95p 7.95p 231420
16/07/2009 8.05p 8.05p 8.05p 8.05p 15000
15/07/2009 8.05p 8.05p 8.05p 8.05p 573920
14/07/2009 7.75p 8.35p 7.75p 8.15p 6171920
13/07/2009 6.60p 7.65p 6.60p 7.65p 189930
10/07/2009 6.80p 6.80p 6.80p 6.80p 1190
09/07/2009 6.80p 6.80p 6.80p 6.80p 0
08/07/2009 6.80p 6.80p 6.80p 6.80p 25000
07/07/2009 6.80p 6.80p 6.80p 6.80p 32840
06/07/2009 6.80p 6.80p 6.80p 6.80p 0
03/07/2009 6.70p 6.80p 6.70p 6.80p 20000
02/07/2009 6.70p 6.70p 6.70p 6.70p 20
01/07/2009 6.65p 6.70p 6.65p 6.70p 178350
30/06/2009 6.25p 6.65p 6.25p 6.65p 220280
29/06/2009 6.25p 6.25p 6.25p 6.25p 127020
26/06/2009 6.25p 6.25p 6.25p 6.25p 500000
25/06/2009 6.25p 6.25p 6.25p 6.25p 5000
24/06/2009 6.25p 6.25p 6.25p 6.25p 0
23/06/2009 6.35p 6.35p 6.25p 6.25p 10020
22/06/2009 6.85p 6.85p 6.35p 6.35p 38470
19/06/2009 6.85p 6.85p 6.85p 6.85p 0
18/06/2009 7.25p 7.25p 6.85p 6.85p 55000
17/06/2009 7.40p 7.40p 7.35p 7.35p 50000
16/06/2009 7.75p 7.75p 7.40p 7.40p 26310
15/06/2009 7.75p 7.75p 7.75p 7.75p 0
12/06/2009 7.75p 7.75p 7.75p 7.75p 12560
11/06/2009 7.85p 7.85p 7.75p 7.75p 32000
10/06/2009 8.30p 8.30p 7.85p 7.85p 132370
09/06/2009 8.30p 8.30p 8.30p 8.30p 12350
08/06/2009 8.50p 8.50p 8.30p 8.30p 122470
05/06/2009 8.50p 8.50p 8.50p 8.50p 5910
04/06/2009 8.50p 8.50p 8.50p 8.50p 370
03/06/2009 8.95p 8.95p 8.50p 8.50p 22920
02/06/2009 9.25p 9.25p 8.95p 8.95p 49200
01/06/2009 9.35p 9.35p 9.25p 9.25p 89260
29/05/2009 9.35p 9.35p 9.35p 9.35p 0
28/05/2009 9.35p 9.35p 9.35p 9.35p 10070
27/05/2009 9.25p 9.35p 9.25p 9.35p 40000
26/05/2009 9.25p 9.25p 9.25p 9.25p 10360
22/05/2009 8.90p 9.25p 8.90p 9.25p 222280
21/05/2009 8.80p 8.90p 8.80p 8.90p 83740
20/05/2009 8.80p 8.80p 8.80p 8.80p 123210
19/05/2009 8.80p 8.80p 8.80p 8.80p 11000
18/05/2009 8.80p 8.80p 8.80p 8.80p 50000
15/05/2009 8.80p 8.80p 8.80p 8.80p 53010
14/05/2009 8.80p 8.80p 8.80p 8.80p 16660

*Close Price adjusted for both dividends and splits