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
28/07/2008 11.50p 11.50p 11.50p 11.50p 0
25/07/2008 11.63p 11.63p 11.50p 11.50p 35000
24/07/2008 11.63p 11.63p 11.63p 11.63p 0
23/07/2008 11.63p 11.63p 11.63p 11.63p 0
22/07/2008 11.63p 11.63p 11.63p 11.63p 0
21/07/2008 11.63p 11.63p 11.63p 11.63p 10000
18/07/2008 11.75p 11.75p 11.63p 11.63p 25000
17/07/2008 11.85p 11.85p 11.75p 11.75p 96000
16/07/2008 11.85p 11.85p 11.85p 11.85p 0
15/07/2008 12.25p 12.25p 11.85p 11.85p 10000
14/07/2008 12.25p 12.25p 12.25p 12.25p 0
11/07/2008 12.25p 12.25p 12.25p 12.25p 0
10/07/2008 12.25p 12.50p 12.25p 12.25p 3940
09/07/2008 12.25p 12.50p 12.25p 12.25p 0
08/07/2008 12.25p 12.50p 12.25p 12.25p 0
07/07/2008 12.25p 12.50p 12.25p 12.25p 0
04/07/2008 12.25p 12.25p 12.25p 12.25p 0
03/07/2008 12.25p 12.50p 12.25p 12.25p 25000
02/07/2008 12.25p 12.50p 12.25p 12.25p 25440
01/07/2008 12.25p 12.25p 12.25p 12.25p 600000
30/06/2008 12.25p 12.25p 12.25p 12.25p 0
27/06/2008 12.25p 12.50p 12.25p 12.25p 530810
26/06/2008 12.25p 12.25p 12.25p 12.25p 0
25/06/2008 12.25p 12.25p 12.25p 12.25p 0
24/06/2008 12.25p 12.25p 12.20p 12.25p 157610
23/06/2008 12.25p 12.50p 12.25p 12.25p 0
20/06/2008 12.25p 12.25p 12.25p 12.25p 0
19/06/2008 12.25p 12.25p 12.25p 12.25p 0
18/06/2008 12.25p 12.25p 12.25p 12.25p 0
17/06/2008 12.25p 12.25p 12.25p 12.25p 57000
16/06/2008 12.25p 12.25p 12.25p 12.25p 0
13/06/2008 12.25p 12.25p 12.25p 12.25p 0
12/06/2008 12.25p 12.45p 12.25p 12.25p 0
11/06/2008 12.25p 12.25p 12.25p 12.25p 0
10/06/2008 11.95p 12.25p 11.95p 12.25p 25000
09/06/2008 11.95p 11.95p 11.95p 11.95p 120000
06/06/2008 11.90p 11.95p 11.90p 11.95p 0
05/06/2008 11.90p 11.90p 11.90p 11.90p 291000
04/06/2008 11.90p 12.30p 11.90p 11.90p 42750
03/06/2008 11.90p 11.90p 11.90p 11.90p 100000
02/06/2008 11.90p 12.30p 11.90p 11.90p 20640
30/05/2008 11.90p 11.90p 11.90p 11.90p 0
29/05/2008 11.75p 11.90p 11.75p 11.90p 80000
28/05/2008 11.75p 11.75p 11.75p 11.75p 0
27/05/2008 11.75p 11.90p 11.75p 11.75p 6000
23/05/2008 11.40p 11.80p 11.40p 11.75p 72500
22/05/2008 11.40p 11.40p 11.40p 11.40p 60220
21/05/2008 11.40p 11.40p 11.40p 11.40p 0
20/05/2008 11.40p 11.40p 11.40p 11.40p 82070
19/05/2008 11.40p 11.40p 11.40p 11.40p 2070
16/05/2008 11.35p 11.35p 11.35p 11.35p 0
15/05/2008 11.35p 11.35p 11.35p 11.35p 47300
14/05/2008 11.35p 11.35p 11.35p 11.35p 0
13/05/2008 11.45p 11.45p 11.35p 11.35p 0
12/05/2008 11.45p 11.45p 11.40p 11.45p 242000
09/05/2008 11.45p 11.45p 11.45p 11.45p 0
08/05/2008 11.45p 11.45p 11.45p 11.45p 10430
07/05/2008 11.30p 11.45p 11.30p 11.45p 50000
06/05/2008 11.30p 11.30p 11.30p 11.30p 26090
02/05/2008 11.30p 11.30p 11.30p 11.30p 0
01/05/2008 11.30p 11.60p 11.30p 11.30p 10
30/04/2008 11.30p 11.55p 11.30p 11.30p 1640
29/04/2008 11.30p 11.30p 11.30p 11.30p 0
28/04/2008 11.30p 11.30p 11.30p 11.30p 30000
25/04/2008 11.30p 11.30p 11.30p 11.30p 0
24/04/2008 11.45p 11.45p 11.30p 11.30p 86900
23/04/2008 11.40p 11.50p 11.40p 11.45p 18000
22/04/2008 11.40p 11.50p 11.40p 11.50p 0
21/04/2008 11.35p 11.50p 11.35p 11.40p 0
18/04/2008 11.35p 11.50p 11.35p 11.35p 880000
17/04/2008 11.35p 11.50p 11.35p 11.35p 400440
16/04/2008 11.15p 11.35p 11.15p 11.35p 0
15/04/2008 11.15p 11.25p 11.15p 11.15p 120000
14/04/2008 10.75p 11.15p 10.75p 11.15p 34500
11/04/2008 10.50p 10.80p 10.50p 10.75p 322000
10/04/2008 10.35p 10.35p 10.35p 10.35p 500000
09/04/2008 9.25p 10.15p 9.25p 10.15p 270000
08/04/2008 9.25p 9.25p 9.25p 9.25p 50000
07/04/2008 9.25p 9.25p 9.25p 9.25p 42200
04/04/2008 9.30p 9.35p 9.25p 9.25p 130000
03/04/2008 9.15p 9.30p 9.15p 9.30p 112320
02/04/2008 8.90p 9.15p 8.90p 9.15p 9893370
01/04/2008 8.80p 8.90p 8.80p 8.90p 49040
31/03/2008 8.65p 8.80p 8.65p 8.80p 116820
28/03/2008 8.65p 8.65p 8.65p 8.65p 45250
27/03/2008 8.50p 8.70p 8.50p 8.65p 275000
26/03/2008 10.05p 10.05p 8.50p 8.50p 1748820
25/03/2008 11.75p 11.75p 10.05p 10.05p 272340
20/03/2008 11.75p 11.75p 11.75p 11.75p 773980
19/03/2008 11.75p 11.75p 11.75p 11.75p 0
18/03/2008 12.30p 12.50p 11.50p 11.50p 106140
17/03/2008 12.30p 12.50p 12.30p 12.30p 0
14/03/2008 12.75p 12.75p 12.50p 12.50p 2619640
13/03/2008 12.75p 12.75p 12.75p 12.75p 70350
12/03/2008 13.00p 13.00p 13.00p 13.00p 95000
11/03/2008 13.25p 13.25p 13.00p 13.00p 18000
10/03/2008 13.25p 13.25p 13.25p 13.25p 0
07/03/2008 13.25p 13.50p 13.25p 13.25p 0
06/03/2008 13.25p 13.50p 13.25p 13.25p 101370
05/03/2008 13.25p 13.50p 13.25p 13.25p 0
04/03/2008 13.25p 13.25p 13.25p 13.25p 0
03/03/2008 13.25p 13.50p 13.25p 13.25p 32000
29/02/2008 13.25p 13.25p 13.25p 13.25p 0
28/02/2008 13.25p 13.25p 13.25p 13.25p 39900
27/02/2008 13.25p 13.50p 13.25p 13.25p 229000
26/02/2008 13.00p 13.25p 13.00p 13.25p 124740
25/02/2008 13.00p 13.00p 13.00p 13.00p 0
22/02/2008 13.00p 13.00p 13.00p 13.00p 0
21/02/2008 13.00p 13.00p 13.00p 13.00p 21500
20/02/2008 13.00p 13.00p 13.00p 13.00p 0
19/02/2008 13.00p 13.00p 13.00p 13.00p 0
18/02/2008 13.00p 13.00p 13.00p 13.00p 0
15/02/2008 13.00p 13.00p 13.00p 13.00p 35000
14/02/2008 13.00p 13.00p 13.00p 13.00p 0
13/02/2008 13.00p 13.00p 13.00p 13.00p 0
12/02/2008 13.00p 13.00p 13.00p 13.00p 0
11/02/2008 13.00p 13.00p 13.00p 13.00p 0
08/02/2008 13.00p 13.00p 13.00p 13.00p 0
07/02/2008 13.00p 13.00p 13.00p 13.00p 904570
06/02/2008 13.00p 13.00p 13.00p 13.00p 0
05/02/2008 13.00p 13.00p 13.00p 13.00p 2000
04/02/2008 13.00p 13.10p 13.00p 13.10p 5250
01/02/2008 13.00p 13.00p 12.90p 13.00p 300000
31/01/2008 13.50p 13.50p 13.00p 13.00p 0
30/01/2008 13.50p 13.50p 13.50p 13.50p 0
29/01/2008 13.50p 13.50p 13.50p 13.50p 0
28/01/2008 13.50p 13.50p 13.50p 13.50p 0
25/01/2008 13.50p 13.50p 13.50p 13.50p 40000
24/01/2008 13.50p 13.50p 13.50p 13.50p 0
23/01/2008 13.60p 13.60p 13.50p 13.50p 0
22/01/2008 13.50p 13.60p 13.50p 13.60p 0
21/01/2008 13.50p 13.50p 13.40p 13.50p 13000
18/01/2008 13.40p 13.40p 13.30p 13.40p 0
17/01/2008 13.40p 13.40p 13.40p 13.40p 0
16/01/2008 13.40p 13.70p 13.40p 13.40p 0
15/01/2008 13.60p 13.60p 13.60p 13.60p 16000
14/01/2008 13.80p 13.80p 13.50p 13.60p 67250
11/01/2008 13.85p 14.00p 13.80p 13.80p 0
10/01/2008 13.85p 14.00p 13.85p 13.85p 0
09/01/2008 13.85p 13.85p 13.85p 13.85p 10900
08/01/2008 13.85p 13.85p 13.85p 13.85p 0
07/01/2008 13.85p 13.85p 13.85p 13.85p 0
04/01/2008 13.85p 13.85p 13.85p 13.85p 0
03/01/2008 13.85p 13.85p 13.85p 13.85p 0
02/01/2008 13.85p 13.85p 13.85p 13.85p 0
31/12/2007 13.85p 13.85p 13.85p 13.85p 360
28/12/2007 13.85p 14.00p 13.85p 13.85p 20
27/12/2007 13.85p 13.85p 13.85p 13.85p 20000
24/12/2007 13.85p 13.85p 13.85p 13.85p 25850
21/12/2007 13.85p 13.85p 13.85p 13.85p 50020
20/12/2007 13.85p 14.00p 13.85p 13.85p 7930
19/12/2007 13.85p 13.85p 13.85p 13.85p 0
18/12/2007 13.85p 14.00p 13.85p 13.85p 0
17/12/2007 13.90p 13.90p 13.85p 13.85p 10700
14/12/2007 13.90p 13.90p 13.90p 13.90p 7200
13/12/2007 13.90p 14.10p 13.90p 13.90p 53200
12/12/2007 13.90p 13.90p 13.90p 13.90p 6700
11/12/2007 13.90p 13.90p 13.90p 13.90p 5320
10/12/2007 14.10p 14.10p 13.90p 13.90p 30000
07/12/2007 14.00p 14.10p 14.00p 14.10p 0
06/12/2007 13.95p 14.00p 13.95p 14.00p 15220
05/12/2007 14.00p 14.00p 13.95p 13.95p 5980
04/12/2007 14.15p 14.15p 14.00p 14.00p 436000
03/12/2007 14.25p 14.25p 14.15p 14.15p 5000
30/11/2007 14.40p 14.40p 14.25p 14.25p 231110
29/11/2007 14.70p 14.70p 14.50p 14.50p 0
28/11/2007 14.70p 14.70p 14.70p 14.70p 0
27/11/2007 15.15p 15.15p 14.70p 14.70p 0
26/11/2007 15.15p 15.15p 15.15p 15.15p 19370
23/11/2007 15.20p 15.20p 15.15p 15.15p 139900
22/11/2007 15.20p 15.20p 15.20p 15.20p 100000
21/11/2007 15.50p 15.60p 15.40p 15.40p 0
20/11/2007 16.00p 16.00p 15.50p 15.50p 310000
19/11/2007 16.85p 16.85p 16.00p 16.00p 63690
16/11/2007 16.85p 16.85p 16.85p 16.85p 1505950
15/11/2007 16.85p 16.85p 16.85p 16.85p 0
14/11/2007 16.90p 16.90p 16.85p 16.85p 22000
13/11/2007 16.90p 16.90p 16.90p 16.90p 60000
12/11/2007 16.90p 16.90p 16.90p 16.90p 6370
09/11/2007 16.90p 16.90p 16.90p 16.90p 0
08/11/2007 17.30p 17.30p 16.90p 16.90p 190630
07/11/2007 17.90p 17.90p 17.40p 17.40p 73840
06/11/2007 18.00p 18.00p 17.90p 17.90p 30000
05/11/2007 18.10p 18.10p 18.00p 18.00p 0
02/11/2007 18.30p 18.30p 18.10p 18.10p 0
01/11/2007 18.30p 18.30p 18.30p 18.30p 32000
31/10/2007 18.30p 18.30p 18.30p 18.30p 60000
30/10/2007 18.45p 18.45p 18.45p 18.45p 80000
29/10/2007 18.45p 18.45p 18.45p 18.45p 40
26/10/2007 18.55p 18.55p 18.45p 18.45p 0
25/10/2007 18.75p 18.75p 18.55p 18.55p 1397000
24/10/2007 18.75p 18.75p 18.75p 18.75p 103190
23/10/2007 18.75p 18.75p 18.75p 18.75p 30000
22/10/2007 18.75p 18.75p 18.75p 18.75p 0
19/10/2007 18.75p 19.00p 18.75p 18.75p 100380
18/10/2007 18.75p 18.75p 18.75p 18.75p 0
17/10/2007 18.75p 18.75p 18.75p 18.75p 80000
16/10/2007 18.75p 18.75p 18.75p 18.75p 0
15/10/2007 18.70p 18.75p 18.70p 18.75p 11246870
12/10/2007 18.70p 18.70p 18.70p 18.70p 52000

*Close Price adjusted for both dividends and splits