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
28/10/2025 221.00p 223.24p 219.44p 221.00p 14421
27/10/2025 221.00p 233.00p 221.00p 221.00p 1065
24/10/2025 225.00p 233.00p 224.00p 227.00p 12659
23/10/2025 225.00p 234.00p 222.00p 229.00p 6282
22/10/2025 221.00p 234.32p 221.00p 228.00p 37767
21/10/2025 225.00p 229.79p 220.00p 220.00p 25883
20/10/2025 220.00p 234.00p 218.00p 222.00p 132040
17/10/2025 229.00p 236.00p 220.00p 220.00p 33340
16/10/2025 229.00p 236.00p 229.00p 234.00p 1939
15/10/2025 228.00p 239.00p 228.00p 229.00p 10148
14/10/2025 230.00p 241.00p 226.79p 228.00p 38251
13/10/2025 241.00p 241.00p 230.00p 232.00p 8103
10/10/2025 239.00p 240.29p 231.00p 236.00p 4921
09/10/2025 240.00p 246.00p 232.00p 232.00p 88671
08/10/2025 241.00p 246.00p 235.00p 237.00p 210368
07/10/2025 234.00p 242.00p 232.00p 239.00p 40350
06/10/2025 244.00p 247.00p 234.00p 234.00p 15507
03/10/2025 240.00p 247.30p 237.80p 242.00p 27573
02/10/2025 240.00p 246.00p 236.00p 236.00p 5182
01/10/2025 241.00p 241.00p 231.00p 231.00p 9795
30/09/2025 242.00p 242.00p 231.00p 231.00p 14468
29/09/2025 238.00p 241.00p 231.35p 236.00p 14216
26/09/2025 237.00p 239.00p 230.00p 230.00p 1306
25/09/2025 235.00p 242.00p 233.00p 235.00p 29154
24/09/2025 230.00p 241.00p 230.00p 230.00p 37313
23/09/2025 245.00p 245.00p 231.00p 231.00p 8686
22/09/2025 255.00p 257.00p 245.00p 245.00p 16248
19/09/2025 255.00p 259.00p 248.00p 255.00p 12724
18/09/2025 256.00p 264.00p 248.00p 264.00p 23264
17/09/2025 247.00p 260.00p 243.80p 254.00p 86473
16/09/2025 260.00p 260.00p 250.00p 247.00p 26941
15/09/2025 260.00p 262.92p 250.00p 250.00p 8281
12/09/2025 243.00p 266.00p 243.00p 260.00p 133930
11/09/2025 232.00p 233.00p 232.00p 239.00p 6252
10/09/2025 232.00p 240.00p 231.60p 233.00p 3417
09/09/2025 234.00p 240.10p 232.18p 235.00p 10517
08/09/2025 239.00p 243.84p 231.00p 231.00p 61684
05/09/2025 228.00p 240.00p 227.87p 233.50p 149952
04/09/2025 222.00p 231.00p 215.05p 215.00p 30414
03/09/2025 221.00p 233.00p 221.00p 227.50p 18359
02/09/2025 228.00p 232.60p 219.87p 227.00p 22827
01/09/2025 231.00p 233.00p 218.00p 218.00p 15077
29/08/2025 225.00p 231.95p 218.00p 222.00p 11704
28/08/2025 217.00p 228.00p 216.00p 218.50p 5945
27/08/2025 226.00p 234.78p 215.00p 226.00p 58852
26/08/2025 234.00p 246.00p 222.00p 227.50p 71530
22/08/2025 239.00p 244.00p 235.00p 236.00p 10132
21/08/2025 240.00p 244.20p 237.00p 237.00p 3450
20/08/2025 237.00p 241.00p 231.00p 236.50p 5349
19/08/2025 238.00p 249.00p 233.65p 241.00p 58193
18/08/2025 244.00p 252.00p 235.00p 235.00p 32224
15/08/2025 240.00p 243.37p 235.00p 243.00p 20956
14/08/2025 234.00p 239.00p 230.63p 234.00p 6830
13/08/2025 234.00p 239.00p 228.00p 234.50p 43709
12/08/2025 230.00p 230.00p 222.91p 223.00p 28918
11/08/2025 223.00p 230.00p 223.00p 225.00p 45962
08/08/2025 236.00p 240.00p 202.05p 224.50p 705734
07/08/2025 268.00p 270.00p 240.00p 245.50p 48392
06/08/2025 272.00p 274.00p 261.00p 261.00p 19254
05/08/2025 266.00p 273.00p 265.00p 271.50p 21040
04/08/2025 259.00p 268.00p 253.15p 254.50p 6449
01/08/2025 268.00p 268.00p 255.35p 264.00p 8546
31/07/2025 271.00p 274.60p 268.00p 273.50p 12077
30/07/2025 278.00p 285.59p 273.00p 273.00p 7474
29/07/2025 270.00p 292.00p 269.00p 286.00p 161246
28/07/2025 270.00p 270.00p 260.00p 263.00p 31675
25/07/2025 267.00p 270.00p 253.00p 258.00p 87431
24/07/2025 262.00p 268.00p 253.00p 266.00p 65054
23/07/2025 253.00p 268.00p 253.00p 262.50p 84022
22/07/2025 259.00p 268.00p 254.30p 261.50p 45174
21/07/2025 268.00p 271.00p 254.00p 254.00p 37447
18/07/2025 260.00p 265.22p 254.00p 258.00p 56254
17/07/2025 259.00p 259.00p 247.30p 252.00p 11170
16/07/2025 250.00p 257.00p 244.61p 250.00p 73651
15/07/2025 242.00p 249.00p 242.00p 244.00p 46010
14/07/2025 231.00p 245.00p 231.00p 238.50p 5819
11/07/2025 239.00p 244.00p 232.08p 236.00p 17125
10/07/2025 230.00p 240.00p 226.00p 231.00p 9803
09/07/2025 239.00p 240.00p 230.00p 235.00p 15219
08/07/2025 235.00p 238.00p 230.90p 232.00p 14282
07/07/2025 229.00p 233.00p 226.00p 226.00p 2794
04/07/2025 230.00p 239.00p 229.00p 229.00p 8750
03/07/2025 230.00p 238.00p 230.00p 230.00p 44918
02/07/2025 224.00p 230.00p 220.00p 221.00p 20624
01/07/2025 223.00p 227.00p 217.90p 223.00p 6833
30/06/2025 219.00p 227.00p 216.00p 227.00p 27238
27/06/2025 219.00p 228.00p 219.00p 219.00p 9202
26/06/2025 223.00p 223.00p 216.00p 221.00p 36959
25/06/2025 225.00p 235.00p 225.00p 226.00p 6333
24/06/2025 230.00p 234.00p 227.50p 231.00p 170345
23/06/2025 223.00p 229.00p 216.00p 220.00p 102672
20/06/2025 223.00p 225.00p 219.00p 219.00p 144324
19/06/2025 227.00p 240.00p 220.00p 220.00p 61294
18/06/2025 237.00p 245.00p 230.00p 241.00p 11671
17/06/2025 234.00p 244.49p 232.90p 236.00p 109620
16/06/2025 250.00p 250.00p 240.00p 250.00p 912
13/06/2025 253.00p 258.00p 232.00p 252.00p 68409
12/06/2025 253.00p 265.00p 251.00p 263.00p 127245
11/06/2025 247.00p 260.00p 247.00p 254.00p 80094
10/06/2025 246.00p 247.00p 237.00p 247.00p 77304
09/06/2025 233.00p 242.00p 224.00p 238.00p 176592
06/06/2025 222.00p 227.00p 219.00p 225.00p 14022
05/06/2025 225.00p 227.00p 217.00p 224.00p 14765
04/06/2025 220.00p 225.00p 212.00p 224.00p 100444
03/06/2025 211.00p 220.00p 208.00p 217.00p 109332
02/06/2025 208.00p 211.00p 201.00p 201.00p 22824
30/05/2025 210.00p 214.00p 204.00p 207.00p 38911
29/05/2025 206.00p 208.00p 199.50p 206.00p 66596
28/05/2025 201.00p 207.00p 198.44p 198.50p 18892
27/05/2025 202.00p 210.00p 196.50p 210.00p 22787
23/05/2025 201.00p 209.00p 197.00p 208.00p 10917
22/05/2025 200.00p 209.00p 199.85p 209.00p 31258
21/05/2025 205.00p 213.00p 201.25p 213.00p 17039
20/05/2025 206.00p 206.90p 198.00p 203.00p 31554
19/05/2025 206.00p 210.00p 202.44p 206.00p 26864
16/05/2025 205.00p 210.00p 200.25p 205.00p 5827
15/05/2025 202.00p 206.00p 199.00p 202.75p 97248
14/05/2025 204.00p 209.00p 201.34p 203.00p 132212
13/05/2025 210.00p 214.00p 204.00p 209.50p 79968
12/05/2025 217.00p 217.00p 204.00p 214.00p 207378
09/05/2025 221.00p 228.00p 217.00p 228.00p 1827
08/05/2025 221.00p 230.80p 220.00p 221.00p 555
07/05/2025 223.00p 234.00p 219.00p 225.50p 31406
06/05/2025 226.00p 234.00p 223.00p 231.50p 28436
02/05/2025 229.00p 235.00p 229.00p 232.50p 9045
01/05/2025 224.00p 227.40p 221.40p 226.50p 231
30/04/2025 224.00p 230.00p 223.00p 230.00p 6083
29/04/2025 221.00p 229.00p 219.51p 225.00p 4436
28/04/2025 227.00p 234.88p 222.25p 225.00p 21094
25/04/2025 229.00p 236.00p 224.00p 228.50p 44561
24/04/2025 231.00p 242.00p 231.00p 237.00p 5622
23/04/2025 233.00p 238.00p 229.00p 232.00p 2247
22/04/2025 217.00p 238.00p 217.00p 235.00p 55717
17/04/2025 212.00p 214.00p 208.00p 212.00p 22714
16/04/2025 211.00p 216.00p 207.00p 207.00p 17049
15/04/2025 219.00p 221.00p 214.01p 218.00p 26478
14/04/2025 215.00p 228.00p 213.00p 225.00p 97115
11/04/2025 199.50p 216.00p 195.00p 208.00p 304296
10/04/2025 194.00p 213.00p 194.00p 196.50p 33053
09/04/2025 199.50p 209.00p 185.50p 189.00p 46962
08/04/2025 204.00p 206.00p 194.00p 194.00p 42680
07/04/2025 205.00p 209.50p 189.00p 195.00p 95088
04/04/2025 234.00p 245.00p 211.00p 223.50p 52934
03/04/2025 241.00p 241.00p 230.00p 236.00p 17237
02/04/2025 247.00p 255.00p 243.00p 249.00p 6444
01/04/2025 250.00p 261.00p 244.28p 256.00p 155774
31/03/2025 233.00p 240.00p 227.58p 232.00p 45714
28/03/2025 239.00p 240.00p 232.00p 237.00p 67450
27/03/2025 228.00p 237.00p 228.00p 235.00p 84886
26/03/2025 228.00p 235.00p 218.00p 218.00p 20322
25/03/2025 231.00p 231.00p 225.00p 227.00p 24428
24/03/2025 231.00p 240.00p 231.00p 233.00p 12766
21/03/2025 241.00p 247.64p 227.00p 227.00p 157572
20/03/2025 256.00p 259.00p 248.13p 250.00p 26480
19/03/2025 238.00p 257.00p 233.00p 245.00p 39152
18/03/2025 231.00p 236.00p 227.00p 230.00p 34667
17/03/2025 231.00p 241.00p 231.00p 231.00p 19025
14/03/2025 237.00p 246.00p 237.00p 243.00p 18252
13/03/2025 235.00p 247.00p 235.00p 237.00p 4751
12/03/2025 236.00p 245.00p 234.00p 242.00p 13857
11/03/2025 235.00p 245.00p 234.52p 240.00p 162608
10/03/2025 251.00p 253.00p 238.00p 238.00p 98863
07/03/2025 257.00p 261.00p 249.00p 259.00p 24352
06/03/2025 251.00p 264.00p 248.00p 248.00p 20180
05/03/2025 257.00p 260.96p 249.00p 259.00p 10318
04/03/2025 256.00p 266.00p 248.94p 251.00p 42832
03/03/2025 256.00p 261.00p 253.00p 257.00p 7592
28/02/2025 261.00p 268.00p 258.95p 266.00p 17397
27/02/2025 262.00p 270.00p 260.69p 268.00p 63017
26/02/2025 260.00p 270.00p 255.00p 267.00p 138006
25/02/2025 249.00p 252.00p 242.16p 250.00p 85533
24/02/2025 247.00p 254.00p 244.00p 250.00p 18231
21/02/2025 252.00p 259.00p 242.01p 256.00p 156988
20/02/2025 240.00p 247.00p 235.00p 241.00p 60316
19/02/2025 223.00p 234.00p 223.00p 232.00p 100917
18/02/2025 221.00p 221.00p 211.00p 218.00p 8666
17/02/2025 217.00p 221.00p 212.00p 216.00p 2757
14/02/2025 217.00p 222.00p 209.00p 218.00p 27200
13/02/2025 211.00p 213.94p 206.00p 212.00p 40225
12/02/2025 210.00p 219.00p 206.00p 211.00p 24004
11/02/2025 212.00p 218.00p 210.00p 218.00p 20347
10/02/2025 217.00p 220.00p 211.15p 217.50p 88302
07/02/2025 217.00p 223.93p 210.45p 211.00p 76816
06/02/2025 223.00p 230.00p 215.08p 226.50p 41847
05/02/2025 217.00p 224.00p 210.70p 221.50p 19461
04/02/2025 212.00p 219.00p 210.00p 217.50p 23538
03/02/2025 214.00p 223.00p 210.00p 216.50p 16012
31/01/2025 223.00p 224.00p 216.07p 219.50p 20054
30/01/2025 215.00p 225.00p 214.00p 225.00p 22990
29/01/2025 216.00p 225.00p 216.00p 221.00p 3523
28/01/2025 216.00p 227.00p 216.00p 218.00p 37774
27/01/2025 224.00p 228.00p 216.00p 219.00p 26951
24/01/2025 217.00p 230.00p 216.07p 219.00p 43008
23/01/2025 223.00p 228.00p 217.00p 220.00p 36320
22/01/2025 234.00p 236.00p 232.04p 232.50p 54011
21/01/2025 223.00p 231.00p 222.00p 227.00p 21174
20/01/2025 223.00p 236.00p 223.00p 233.00p 16897
17/01/2025 231.00p 236.00p 219.12p 234.00p 49042
16/01/2025 225.00p 225.00p 218.00p 218.00p 71947
15/01/2025 233.00p 239.00p 224.00p 230.00p 137172

*Close Price adjusted for both dividends and splits