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
03/10/2022 155.00p 158.99p 147.40p 152.60p 40949
30/09/2022 154.20p 165.00p 145.66p 163.00p 151070
29/09/2022 160.00p 165.80p 156.20p 159.40p 26529
28/09/2022 174.20p 174.20p 159.60p 167.00p 57290
27/09/2022 165.00p 171.80p 162.00p 169.00p 64752
26/09/2022 153.00p 169.80p 153.00p 165.70p 72899
23/09/2022 158.00p 161.80p 152.60p 154.40p 80371
22/09/2022 168.20p 170.00p 162.40p 162.40p 54538
21/09/2022 184.00p 189.60p 172.80p 173.60p 148245
20/09/2022 200.00p 200.00p 183.20p 191.00p 129630
19/09/2022 210.50p 213.78p 207.00p 210.00p 103194
16/09/2022 210.50p 213.78p 207.00p 210.00p 79607
15/09/2022 216.00p 223.00p 213.50p 217.00p 98635
14/09/2022 220.00p 228.00p 212.00p 223.00p 121240
13/09/2022 229.50p 236.60p 221.50p 231.50p 102834
12/09/2022 232.50p 245.00p 231.36p 240.00p 28545
09/09/2022 222.00p 240.40p 222.00p 236.00p 442820
08/09/2022 213.00p 218.00p 213.00p 218.00p 357811
07/09/2022 207.50p 212.50p 207.50p 212.50p 44979
06/09/2022 215.00p 219.50p 209.50p 211.00p 75654
05/09/2022 218.50p 221.00p 208.50p 221.00p 35402
02/09/2022 220.00p 224.50p 216.00p 223.00p 32299
01/09/2022 215.50p 222.00p 211.56p 219.50p 103393
31/08/2022 213.50p 219.00p 208.00p 218.00p 61623
30/08/2022 205.00p 208.50p 202.00p 208.00p 55429
29/08/2022 215.00p 221.00p 213.00p 215.00p 173119
26/08/2022 215.00p 221.00p 213.00p 215.00p 172698
25/08/2022 209.00p 214.00p 206.50p 214.00p 76890
24/08/2022 203.50p 210.00p 200.00p 205.00p 44245
23/08/2022 213.00p 213.00p 201.36p 203.00p 57373
22/08/2022 218.50p 219.00p 215.00p 215.00p 15803
19/08/2022 226.00p 226.00p 216.85p 219.00p 85032
18/08/2022 222.50p 222.85p 216.00p 217.50p 51085
17/08/2022 221.50p 222.15p 216.50p 218.00p 16211
16/08/2022 230.00p 231.00p 219.00p 223.00p 157896
15/08/2022 226.50p 229.00p 226.50p 229.00p 27906
12/08/2022 222.50p 230.00p 212.00p 225.00p 63316
11/08/2022 231.00p 231.50p 223.00p 225.00p 34562
10/08/2022 222.00p 234.50p 222.00p 230.00p 151972
09/08/2022 230.00p 234.50p 212.50p 217.50p 79632
08/08/2022 228.00p 242.50p 227.00p 230.00p 269471
05/08/2022 217.00p 230.00p 215.71p 220.00p 240393
04/08/2022 204.00p 209.50p 204.00p 207.50p 101377
03/08/2022 196.20p 201.00p 190.40p 197.00p 71557
02/08/2022 199.60p 201.00p 181.20p 198.00p 123574
01/08/2022 207.50p 217.00p 204.50p 208.00p 89890
29/07/2022 206.00p 210.00p 201.50p 208.75p 44399
28/07/2022 205.50p 209.68p 200.50p 203.50p 24672
27/07/2022 206.00p 208.00p 200.50p 208.00p 23592
26/07/2022 204.50p 210.00p 204.00p 209.00p 68684
25/07/2022 208.00p 211.00p 201.00p 205.00p 47135
22/07/2022 220.00p 220.00p 212.50p 213.00p 193949
21/07/2022 213.50p 220.00p 209.00p 220.00p 272506
20/07/2022 210.50p 224.00p 208.00p 220.00p 218563
19/07/2022 217.50p 217.50p 206.50p 210.00p 220333
18/07/2022 215.50p 227.00p 214.50p 217.50p 466089
15/07/2022 217.50p 220.00p 210.50p 214.00p 59986
14/07/2022 228.00p 229.50p 218.50p 223.00p 162453
13/07/2022 226.50p 233.00p 211.11p 230.00p 121658
12/07/2022 240.00p 247.00p 227.00p 233.50p 74455
11/07/2022 246.00p 252.50p 242.03p 248.00p 72672
08/07/2022 244.50p 255.00p 244.15p 252.00p 85927
07/07/2022 240.00p 245.00p 229.50p 240.00p 89661
06/07/2022 247.00p 247.00p 235.00p 237.00p 95479
05/07/2022 236.50p 260.00p 220.00p 252.00p 250242
04/07/2022 220.50p 254.93p 220.50p 242.00p 131905
01/07/2022 195.00p 223.00p 195.00p 220.75p 65014
30/06/2022 204.00p 204.99p 195.80p 200.00p 56547
29/06/2022 209.00p 215.50p 208.00p 211.50p 91881
28/06/2022 218.00p 222.50p 215.50p 219.00p 26955
27/06/2022 214.50p 222.00p 214.00p 215.00p 69871
24/06/2022 211.00p 216.50p 209.00p 212.00p 69508
23/06/2022 197.80p 207.00p 191.60p 207.00p 65046
22/06/2022 192.00p 197.00p 189.60p 196.80p 59789
21/06/2022 184.00p 192.60p 184.00p 184.60p 36083
20/06/2022 184.00p 190.48p 178.00p 184.60p 92244
17/06/2022 170.00p 184.60p 170.00p 184.60p 203484
16/06/2022 165.40p 165.53p 157.20p 164.80p 54695
15/06/2022 169.80p 169.80p 157.00p 169.80p 89504
14/06/2022 159.20p 161.20p 149.60p 160.40p 126828
13/06/2022 171.20p 171.20p 156.20p 163.20p 56604
10/06/2022 177.80p 179.80p 166.05p 170.00p 206602
09/06/2022 181.60p 183.79p 168.40p 171.20p 232539
08/06/2022 170.00p 185.00p 161.40p 184.00p 207717
07/06/2022 169.80p 171.80p 158.80p 163.80p 222732
06/06/2022 168.00p 171.00p 157.87p 167.00p 249715
03/06/2022 167.80p 172.37p 154.20p 156.80p 162093
02/06/2022 167.80p 172.37p 154.20p 156.80p 162093
01/06/2022 167.80p 172.37p 154.20p 156.80p 150052
31/05/2022 162.60p 169.40p 157.00p 164.60p 232952
30/05/2022 152.00p 166.86p 152.00p 159.80p 169279
27/05/2022 152.80p 153.00p 143.40p 149.80p 246126
26/05/2022 148.00p 154.20p 141.80p 148.60p 350305
25/05/2022 149.80p 150.99p 137.80p 144.00p 285138
24/05/2022 156.80p 160.20p 144.20p 145.60p 289349
23/05/2022 158.40p 166.00p 148.20p 156.00p 326406
20/05/2022 155.00p 177.20p 152.58p 159.00p 495033
19/05/2022 161.80p 164.00p 146.60p 152.00p 1326899
18/05/2022 175.20p 176.50p 163.20p 165.20p 71421
17/05/2022 170.00p 199.29p 170.00p 176.00p 346780
16/05/2022 172.00p 175.00p 162.00p 175.00p 47062
13/05/2022 162.60p 173.80p 162.60p 173.80p 133507
12/05/2022 163.60p 167.80p 158.40p 167.80p 55439
11/05/2022 167.40p 180.00p 164.20p 166.60p 107994
10/05/2022 165.00p 173.67p 161.60p 164.60p 113321
09/05/2022 174.00p 174.00p 157.40p 167.80p 147374
06/05/2022 184.60p 186.20p 171.20p 179.80p 90038
05/05/2022 199.80p 200.22p 178.09p 184.40p 294993
04/05/2022 206.50p 206.50p 194.56p 201.50p 142527
03/05/2022 215.00p 216.75p 200.00p 208.50p 180264
29/04/2022 246.50p 260.00p 245.00p 245.50p 144163
28/04/2022 245.00p 251.00p 243.00p 246.00p 76096
27/04/2022 244.50p 249.50p 239.00p 242.00p 92954
26/04/2022 250.50p 252.50p 247.07p 244.50p 11112
25/04/2022 247.50p 248.50p 230.50p 244.50p 71009
22/04/2022 255.00p 261.50p 254.50p 260.25p 48397
21/04/2022 260.00p 265.50p 248.00p 258.00p 53953
20/04/2022 262.00p 270.00p 260.50p 268.00p 56226
19/04/2022 258.00p 267.00p 240.00p 261.00p 134753
18/04/2022 262.00p 266.50p 258.00p 266.25p 43123
15/04/2022 262.00p 266.50p 258.00p 266.25p 43123
14/04/2022 262.00p 266.50p 258.00p 266.25p 43123
13/04/2022 257.50p 271.10p 256.00p 268.00p 42978
12/04/2022 263.00p 271.00p 262.50p 266.00p 22676
11/04/2022 278.00p 278.00p 255.50p 265.00p 123154
08/04/2022 281.00p 287.50p 270.00p 280.50p 103814
07/04/2022 290.50p 297.50p 283.50p 291.50p 19660
06/04/2022 304.00p 304.00p 293.00p 296.50p 27242
05/04/2022 312.50p 317.77p 304.50p 308.00p 45353
04/04/2022 304.50p 317.00p 293.00p 312.50p 83888
01/04/2022 285.00p 302.50p 278.49p 298.50p 100528
31/03/2022 290.00p 299.00p 290.00p 292.50p 41881
30/03/2022 292.00p 303.50p 290.00p 301.00p 44549
29/03/2022 280.00p 296.00p 276.55p 295.00p 44010
28/03/2022 276.50p 281.12p 267.78p 270.25p 123685
25/03/2022 306.50p 310.94p 281.50p 283.25p 88899
24/03/2022 318.00p 318.00p 302.50p 315.00p 89682
23/03/2022 296.50p 322.50p 290.50p 317.50p 78326
22/03/2022 299.50p 307.00p 295.79p 304.00p 32136
21/03/2022 300.50p 307.50p 287.00p 302.00p 89540
18/03/2022 294.00p 311.00p 290.50p 308.50p 43705
17/03/2022 298.00p 299.50p 272.50p 284.00p 46035
16/03/2022 247.00p 318.00p 246.37p 308.00p 151924
15/03/2022 232.00p 241.00p 222.00p 236.00p 112040
14/03/2022 259.00p 264.50p 224.50p 232.00p 208334
11/03/2022 273.50p 273.50p 252.50p 262.00p 142554
10/03/2022 302.00p 306.24p 259.50p 278.00p 90890
09/03/2022 268.50p 295.06p 268.00p 294.00p 98097
08/03/2022 291.00p 293.22p 267.00p 275.00p 122027
07/03/2022 300.00p 325.00p 288.00p 292.00p 160074
04/03/2022 358.00p 360.48p 319.51p 320.00p 194509
03/03/2022 378.00p 394.00p 361.50p 370.00p 77724
02/03/2022 404.50p 416.10p 396.00p 398.00p 147804
01/03/2022 414.50p 421.50p 395.00p 416.50p 14543
28/02/2022 399.00p 409.50p 382.25p 409.00p 29340
25/02/2022 399.00p 404.50p 386.50p 399.00p 18138
24/02/2022 390.00p 397.00p 379.00p 390.00p 75882
23/02/2022 399.00p 404.50p 390.23p 404.50p 15654
22/02/2022 396.50p 401.50p 378.74p 397.00p 19270
21/02/2022 396.00p 402.50p 375.50p 392.00p 38681
18/02/2022 390.50p 397.24p 385.71p 389.00p 34027
17/02/2022 388.00p 393.50p 380.00p 393.00p 88747
16/02/2022 392.50p 399.91p 385.00p 394.00p 13642
15/02/2022 388.00p 393.50p 378.00p 393.00p 15504
14/02/2022 380.00p 393.00p 373.00p 378.00p 16416
11/02/2022 404.00p 404.00p 385.50p 387.00p 21776
10/02/2022 404.50p 406.79p 389.25p 398.00p 32468
09/02/2022 392.00p 412.00p 392.00p 404.50p 31143
08/02/2022 400.50p 410.79p 393.93p 396.00p 76011
07/02/2022 400.00p 417.00p 391.00p 412.00p 195531
04/02/2022 383.50p 403.00p 381.51p 403.00p 92026
03/02/2022 402.00p 402.00p 383.00p 392.00p 48083
02/02/2022 413.50p 422.33p 398.50p 402.00p 48404
01/02/2022 403.50p 417.00p 400.00p 413.00p 66272
31/01/2022 389.50p 423.50p 385.50p 412.50p 82785
28/01/2022 406.50p 406.50p 381.50p 388.00p 74655
27/01/2022 413.00p 441.15p 390.50p 396.00p 127275
26/01/2022 429.50p 430.90p 411.50p 418.50p 54177
25/01/2022 419.50p 433.00p 400.50p 407.00p 154156
24/01/2022 426.00p 440.00p 396.00p 404.50p 139023
21/01/2022 457.00p 479.00p 433.50p 441.00p 130873
20/01/2022 459.00p 464.00p 454.50p 461.00p 36985
19/01/2022 452.00p 467.00p 452.00p 458.00p 23387
18/01/2022 458.00p 472.09p 450.74p 452.00p 50276
17/01/2022 465.00p 473.50p 463.44p 465.00p 10028
14/01/2022 478.50p 486.50p 454.50p 459.50p 81818
13/01/2022 494.50p 499.34p 463.50p 466.00p 75399
12/01/2022 492.00p 504.00p 485.50p 488.50p 84879
10/01/2022 519.00p 519.00p 475.50p 479.00p 76094
07/01/2022 500.00p 514.00p 492.50p 498.00p 99876
06/01/2022 482.50p 502.00p 481.83p 502.00p 86692
05/01/2022 516.00p 516.60p 491.50p 492.50p 70762
04/01/2022 530.00p 530.00p 516.00p 516.00p 91546
31/12/2021 523.00p 530.00p 520.48p 530.00p 9197
30/12/2021 518.00p 530.00p 508.00p 528.00p 91408
29/12/2021 528.00p 529.40p 514.00p 522.00p 36496
24/12/2021 529.00p 530.00p 516.00p 530.00p 80676
23/12/2021 527.00p 530.00p 518.00p 530.00p 83235
22/12/2021 538.00p 540.00p 520.00p 525.00p 344737
21/12/2021 520.00p 539.00p 513.00p 533.00p 374905

*Close Price adjusted for both dividends and splits