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
20/07/2023 192.00p 196.80p 189.93p 193.60p 13882
19/07/2023 193.00p 204.50p 193.00p 197.65p 1435
18/07/2023 193.20p 199.80p 193.20p 199.80p 13303
17/07/2023 196.00p 203.81p 193.74p 201.05p 712
14/07/2023 197.20p 203.64p 197.20p 200.55p 2274
13/07/2023 195.80p 203.50p 195.80p 198.20p 26224
12/07/2023 193.40p 198.40p 189.62p 196.30p 7022
11/07/2023 196.00p 199.08p 193.60p 193.60p 2821
10/07/2023 192.80p 197.52p 186.86p 191.80p 5624
07/07/2023 188.20p 193.00p 186.00p 193.00p 12298
06/07/2023 195.40p 197.91p 190.60p 193.60p 1812
05/07/2023 197.20p 204.50p 188.20p 193.80p 14179
04/07/2023 195.00p 207.00p 195.00p 202.60p 50682
03/07/2023 185.60p 193.86p 185.00p 185.40p 30365
30/06/2023 185.80p 194.60p 185.80p 189.00p 47680
29/06/2023 179.00p 184.83p 176.96p 179.60p 2233
28/06/2023 177.40p 183.90p 174.20p 180.30p 42675
27/06/2023 180.80p 183.78p 179.20p 179.20p 13426
26/06/2023 179.80p 184.00p 175.33p 184.00p 32874
23/06/2023 179.60p 182.76p 173.60p 173.60p 29358
22/06/2023 178.00p 183.80p 175.38p 180.00p 43692
21/06/2023 190.00p 200.00p 180.00p 181.00p 99270
20/06/2023 200.00p 205.00p 192.09p 193.80p 99758
19/06/2023 210.00p 210.00p 200.48p 206.00p 72206
16/06/2023 212.00p 229.25p 208.35p 219.00p 74165
15/06/2023 199.80p 209.00p 196.74p 207.00p 35714
14/06/2023 193.00p 199.80p 193.00p 196.00p 12341
13/06/2023 190.00p 198.10p 190.74p 194.00p 14404
12/06/2023 190.00p 194.66p 190.00p 190.00p 16046
09/06/2023 190.80p 195.90p 190.80p 190.80p 17791
08/06/2023 195.00p 199.80p 192.20p 195.50p 106471
07/06/2023 200.00p 208.23p 197.45p 200.00p 15284
06/06/2023 196.00p 200.84p 196.00p 200.00p 34809
05/06/2023 200.00p 203.50p 198.40p 203.50p 30513
02/06/2023 203.00p 203.00p 197.93p 200.70p 7318
01/06/2023 194.00p 209.50p 193.21p 199.30p 28729
31/05/2023 198.60p 206.08p 193.20p 193.20p 20537
30/05/2023 208.50p 210.50p 198.00p 198.00p 58348
26/05/2023 212.50p 217.85p 208.00p 213.00p 20497
25/05/2023 206.50p 219.50p 203.46p 205.50p 12724
24/05/2023 211.00p 219.15p 205.60p 208.00p 17923
23/05/2023 219.50p 219.50p 213.65p 216.50p 4839
22/05/2023 215.00p 218.00p 213.00p 218.00p 16464
19/05/2023 216.50p 216.60p 201.48p 206.00p 80452
18/05/2023 211.50p 218.87p 211.50p 218.00p 50226
17/05/2023 220.00p 224.50p 213.50p 221.00p 72111
16/05/2023 222.50p 226.25p 223.45p 226.25p 1096
15/05/2023 222.50p 227.68p 220.50p 227.00p 38806
12/05/2023 222.00p 236.50p 220.00p 227.00p 40414
11/05/2023 234.00p 234.90p 220.88p 234.00p 10466
10/05/2023 229.50p 230.00p 221.32p 226.00p 21947
09/05/2023 250.50p 250.50p 227.00p 227.75p 100513
05/05/2023 246.50p 262.50p 241.69p 262.50p 50367
04/05/2023 235.50p 249.50p 235.50p 242.75p 16655
03/05/2023 236.00p 239.50p 234.00p 237.50p 8330
02/05/2023 240.50p 255.50p 236.60p 241.00p 41987
28/04/2023 249.00p 251.50p 243.40p 251.50p 4363
27/04/2023 237.00p 254.49p 237.00p 243.00p 29467
26/04/2023 245.50p 250.50p 238.00p 239.00p 56519
25/04/2023 260.50p 260.50p 244.25p 246.00p 65679
24/04/2023 267.50p 272.45p 266.50p 270.00p 41786
21/04/2023 267.50p 269.00p 263.90p 269.00p 25337
20/04/2023 270.00p 273.50p 264.50p 272.00p 80481
19/04/2023 275.00p 278.60p 270.00p 271.50p 32017
18/04/2023 278.50p 285.50p 278.00p 283.00p 72820
17/04/2023 280.00p 283.96p 264.50p 275.50p 28035
14/04/2023 286.50p 290.00p 272.00p 284.00p 72346
13/04/2023 259.50p 280.00p 259.50p 276.50p 56597
12/04/2023 250.00p 259.58p 247.50p 250.00p 64287
11/04/2023 236.50p 250.00p 236.50p 247.50p 51866
06/04/2023 213.00p 235.70p 213.00p 229.50p 96630
05/04/2023 212.00p 224.50p 208.00p 208.00p 27188
04/04/2023 210.00p 226.00p 210.00p 224.50p 110174
03/04/2023 214.00p 214.00p 200.00p 204.00p 849405
31/03/2023 210.50p 221.90p 210.00p 220.00p 97648
30/03/2023 214.50p 224.50p 214.48p 217.00p 35191
29/03/2023 218.00p 224.50p 212.49p 221.50p 39358
28/03/2023 220.50p 222.00p 215.50p 219.00p 21639
27/03/2023 227.50p 230.00p 220.00p 227.00p 39380
24/03/2023 232.00p 233.50p 225.30p 233.50p 113539
23/03/2023 230.00p 250.00p 224.50p 233.00p 32412
22/03/2023 230.00p 249.50p 230.00p 242.25p 9144
21/03/2023 234.00p 244.00p 230.50p 244.00p 28573
20/03/2023 234.50p 244.79p 224.48p 231.50p 49451
17/03/2023 234.50p 243.00p 230.00p 242.00p 88992
16/03/2023 246.00p 252.00p 241.95p 249.50p 13423
15/03/2023 228.00p 247.50p 228.00p 246.00p 36964
14/03/2023 214.00p 240.00p 214.00p 236.50p 73052
13/03/2023 236.00p 243.00p 220.00p 222.50p 52898
10/03/2023 240.50p 258.79p 231.19p 249.50p 95677
09/03/2023 239.50p 255.00p 229.50p 254.50p 109604
08/03/2023 265.00p 273.50p 230.00p 232.50p 188502
07/03/2023 288.50p 296.00p 273.50p 278.00p 97014
06/03/2023 284.50p 297.00p 283.50p 285.50p 21359
03/03/2023 289.50p 294.50p 283.00p 291.50p 25806
02/03/2023 284.00p 297.00p 283.69p 296.50p 25904
01/03/2023 278.50p 292.50p 274.00p 288.50p 59246
28/02/2023 272.50p 287.00p 272.50p 280.00p 71409
27/02/2023 265.00p 274.00p 255.66p 267.00p 29643
24/02/2023 267.50p 269.50p 262.00p 266.00p 11273
23/02/2023 268.50p 269.50p 263.00p 263.00p 11945
22/02/2023 273.50p 273.50p 256.61p 263.00p 43366
21/02/2023 273.50p 273.50p 262.00p 268.00p 26182
20/02/2023 265.50p 283.28p 265.50p 275.00p 9586
17/02/2023 267.00p 280.00p 265.77p 280.00p 31552
16/02/2023 282.50p 282.50p 265.50p 275.00p 44109
15/02/2023 279.50p 281.50p 265.00p 279.50p 27138
14/02/2023 277.00p 279.00p 265.50p 272.50p 213456
13/02/2023 294.50p 294.50p 271.00p 279.00p 34119
10/02/2023 302.00p 302.00p 276.00p 281.50p 78086
09/02/2023 314.50p 315.00p 295.00p 310.00p 41559
08/02/2023 304.00p 315.48p 303.50p 305.25p 4660
07/02/2023 311.50p 317.03p 301.52p 310.50p 9687
06/02/2023 311.00p 337.00p 302.53p 311.50p 35091
03/02/2023 317.00p 335.00p 306.50p 335.00p 38420
02/02/2023 311.50p 325.00p 311.50p 325.00p 131176
01/02/2023 310.00p 311.50p 303.50p 311.50p 43994
31/01/2023 286.50p 295.50p 273.00p 292.00p 409994
30/01/2023 314.50p 327.50p 289.00p 298.00p 132381
27/01/2023 310.00p 335.63p 310.00p 333.50p 57620
26/01/2023 306.00p 337.46p 304.50p 316.00p 183018
25/01/2023 300.00p 300.00p 288.50p 295.00p 131675
24/01/2023 296.00p 299.00p 286.50p 295.00p 92783
23/01/2023 290.00p 315.00p 289.00p 297.50p 201453
20/01/2023 285.50p 287.60p 274.87p 285.50p 7193
19/01/2023 275.00p 284.75p 272.40p 279.50p 11745
18/01/2023 288.50p 288.50p 271.42p 282.00p 49617
17/01/2023 280.50p 297.50p 275.00p 276.75p 22181
16/01/2023 293.00p 293.50p 273.50p 291.25p 18756
13/01/2023 290.00p 297.50p 282.66p 297.00p 126645
12/01/2023 280.50p 300.00p 277.54p 281.50p 24560
11/01/2023 294.00p 300.00p 284.99p 293.00p 16427
10/01/2023 280.00p 300.20p 269.50p 286.50p 48910
09/01/2023 287.00p 296.99p 283.77p 286.00p 53624
06/01/2023 277.00p 288.65p 275.77p 283.00p 16374
05/01/2023 303.50p 303.50p 273.18p 280.00p 74607
04/01/2023 284.00p 303.00p 284.00p 300.00p 105941
03/01/2023 263.50p 285.50p 251.05p 276.50p 44596
30/12/2022 248.50p 264.00p 248.00p 264.00p 6439
29/12/2022 250.50p 261.00p 247.37p 261.00p 19728
28/12/2022 248.00p 266.00p 241.00p 258.50p 94081
23/12/2022 254.50p 254.50p 243.00p 245.00p 8661
22/12/2022 240.00p 254.00p 240.00p 246.50p 64534
21/12/2022 224.00p 255.50p 220.31p 250.00p 121285
20/12/2022 221.50p 223.00p 212.28p 221.00p 143596
19/12/2022 226.50p 238.14p 213.10p 217.00p 106010
16/12/2022 221.50p 239.50p 216.00p 238.00p 188925
15/12/2022 238.00p 241.50p 226.25p 228.50p 338611
14/12/2022 241.50p 251.55p 239.10p 245.00p 69517
13/12/2022 230.00p 252.00p 226.50p 248.50p 140082
12/12/2022 231.00p 236.00p 228.00p 233.00p 55035
09/12/2022 234.50p 239.85p 230.50p 236.00p 33396
08/12/2022 216.50p 240.02p 215.30p 235.50p 141749
07/12/2022 216.00p 225.15p 208.50p 211.00p 141685
06/12/2022 233.00p 235.00p 223.50p 226.00p 94134
05/12/2022 237.50p 237.50p 226.00p 233.50p 216746
02/12/2022 224.00p 232.00p 219.19p 226.50p 416439
01/12/2022 226.00p 227.50p 212.50p 217.00p 180739
30/11/2022 222.00p 229.58p 212.89p 220.00p 200497
29/11/2022 210.00p 213.50p 203.82p 210.00p 30128
28/11/2022 180.00p 211.00p 180.00p 210.00p 273843
25/11/2022 178.20p 188.63p 175.80p 180.00p 86064
24/11/2022 176.40p 192.40p 176.40p 178.40p 144531
23/11/2022 172.20p 182.00p 163.19p 174.20p 117249
22/11/2022 174.20p 181.80p 167.00p 173.00p 334140
21/11/2022 183.80p 184.00p 175.20p 180.00p 55004
18/11/2022 189.00p 190.80p 181.14p 184.20p 65386
17/11/2022 200.00p 200.00p 184.60p 188.20p 601760
16/11/2022 195.00p 203.57p 188.00p 194.20p 212842
15/11/2022 194.80p 203.15p 186.00p 197.00p 662758
14/11/2022 176.00p 194.59p 176.00p 191.00p 410905
11/11/2022 169.60p 171.52p 160.58p 164.20p 185447
10/11/2022 166.80p 170.40p 159.84p 166.40p 102155
09/11/2022 165.00p 167.80p 160.80p 160.80p 16595
08/11/2022 174.60p 176.92p 165.20p 168.40p 72349
07/11/2022 160.40p 184.83p 160.40p 178.40p 392773
04/11/2022 154.80p 157.80p 154.00p 156.40p 152060
03/11/2022 150.60p 155.80p 150.00p 153.20p 85822
02/11/2022 152.40p 159.80p 150.00p 152.20p 45861
01/11/2022 150.20p 158.00p 150.20p 153.20p 81286
31/10/2022 148.00p 156.20p 136.60p 151.60p 211280
28/10/2022 140.20p 147.04p 134.80p 144.00p 295317
27/10/2022 142.60p 146.71p 140.40p 146.00p 114254
26/10/2022 134.20p 150.00p 133.40p 147.00p 230279
25/10/2022 135.00p 147.00p 133.60p 139.00p 156869
24/10/2022 143.00p 147.07p 130.00p 134.50p 322391
21/10/2022 153.40p 155.20p 144.20p 154.00p 191584
20/10/2022 147.20p 152.00p 144.40p 152.00p 41933
19/10/2022 154.00p 156.40p 147.50p 151.00p 155398
18/10/2022 152.00p 165.00p 152.00p 160.00p 192715
17/10/2022 152.00p 152.00p 147.00p 148.60p 49198
14/10/2022 142.00p 148.80p 139.93p 144.80p 84154
13/10/2022 144.60p 148.00p 137.38p 140.00p 63882
12/10/2022 147.00p 151.00p 140.00p 140.50p 58473
11/10/2022 151.00p 153.20p 138.74p 144.00p 72227
10/10/2022 153.40p 158.86p 148.00p 155.60p 59250
07/10/2022 155.40p 156.56p 149.00p 151.80p 69495
06/10/2022 157.20p 163.14p 154.20p 159.00p 81754
05/10/2022 160.80p 164.20p 158.17p 161.40p 51445
04/10/2022 157.80p 160.64p 149.88p 158.30p 27041

*Close Price adjusted for both dividends and splits