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
08/03/2021 429.00p 437.00p 411.27p 423.00p 33785
05/03/2021 406.00p 433.00p 391.79p 426.00p 77486
04/03/2021 431.00p 440.78p 412.00p 414.00p 17952
03/03/2021 431.00p 447.00p 428.00p 430.00p 87422
02/03/2021 430.00p 437.00p 411.48p 433.00p 53176
01/03/2021 420.00p 436.00p 404.76p 434.00p 176106
26/02/2021 432.00p 450.00p 416.00p 425.00p 24224
25/02/2021 434.00p 445.00p 424.25p 432.00p 18870
24/02/2021 425.00p 444.00p 417.00p 442.00p 83516
23/02/2021 459.00p 464.23p 422.00p 430.00p 77365
22/02/2021 483.00p 502.00p 455.00p 459.00p 80783
19/02/2021 493.00p 501.70p 473.42p 487.00p 32550
18/02/2021 491.00p 495.93p 478.00p 494.00p 94503
17/02/2021 500.00p 504.00p 493.28p 497.00p 33443
16/02/2021 508.00p 520.00p 490.00p 490.00p 38591
15/02/2021 506.00p 530.00p 504.40p 520.00p 15397
12/02/2021 494.00p 527.80p 494.00p 510.00p 32379
11/02/2021 504.00p 524.00p 500.15p 520.00p 107052
10/02/2021 500.00p 518.00p 490.00p 512.00p 51407
09/02/2021 508.00p 520.00p 481.00p 520.00p 49703
08/02/2021 510.00p 510.00p 481.00p 510.00p 18579
05/02/2021 508.00p 512.00p 494.00p 506.00p 44558
04/02/2021 496.00p 510.00p 480.00p 510.00p 57077
03/02/2021 506.00p 510.00p 476.37p 504.00p 48128
02/02/2021 468.00p 496.00p 455.00p 491.00p 186027
01/02/2021 464.00p 469.00p 451.15p 465.00p 364212
29/01/2021 470.00p 470.00p 450.00p 450.00p 91586
28/01/2021 451.00p 470.00p 448.00p 470.00p 44367
27/01/2021 473.00p 482.00p 466.08p 470.00p 31181
26/01/2021 500.00p 502.00p 481.68p 484.00p 15634
25/01/2021 504.00p 504.00p 475.76p 495.00p 19896
22/01/2021 482.00p 489.00p 462.00p 481.00p 29663
21/01/2021 471.00p 491.00p 466.00p 466.00p 14320
20/01/2021 491.00p 491.00p 475.00p 480.00p 52761
19/01/2021 480.00p 504.00p 471.00p 493.00p 46067
18/01/2021 486.00p 518.00p 478.00p 484.00p 37933
15/01/2021 491.00p 514.00p 491.00p 502.00p 66790
14/01/2021 502.00p 510.00p 480.91p 508.00p 11507
13/01/2021 494.00p 512.00p 483.00p 506.00p 145739
12/01/2021 520.00p 532.00p 508.00p 512.00p 35177
11/01/2021 524.00p 524.00p 504.00p 518.00p 294876
08/01/2021 522.00p 538.00p 499.00p 522.00p 90996
07/01/2021 524.00p 526.00p 502.00p 524.00p 77506
06/01/2021 508.00p 528.00p 491.00p 524.00p 190794
05/01/2021 489.00p 510.00p 487.00p 506.00p 80421
04/01/2021 469.00p 484.00p 448.00p 477.00p 109602
31/12/2020 448.00p 462.00p 436.00p 460.00p 68673
30/12/2020 418.00p 438.00p 415.00p 433.00p 201039
29/12/2020 411.00p 437.00p 411.00p 430.00p 74025
28/12/2020 413.00p 425.93p 410.00p 410.00p 3586
24/12/2020 413.00p 425.93p 410.00p 410.00p 3586
23/12/2020 411.00p 433.77p 411.00p 427.50p 7090
22/12/2020 427.00p 430.00p 415.00p 417.00p 30989
21/12/2020 420.00p 430.00p 408.83p 430.00p 61983
18/12/2020 416.00p 425.00p 400.00p 424.00p 94913
17/12/2020 422.00p 424.68p 406.05p 424.00p 22875
16/12/2020 429.00p 431.00p 425.00p 430.00p 57361
15/12/2020 431.00p 432.38p 417.00p 417.00p 33169
14/12/2020 418.00p 432.00p 400.00p 430.00p 152314
11/12/2020 430.00p 435.00p 423.30p 430.00p 95363
10/12/2020 427.00p 430.00p 422.00p 430.00p 69961
09/12/2020 429.00p 430.99p 424.00p 426.00p 36142
08/12/2020 430.00p 438.00p 430.00p 432.50p 15900
07/12/2020 433.00p 458.00p 433.00p 458.00p 22331
04/12/2020 438.00p 442.00p 432.00p 432.00p 45991
03/12/2020 443.00p 443.00p 432.00p 432.00p 47828
02/12/2020 455.00p 456.00p 444.00p 450.00p 26292
01/12/2020 466.00p 467.00p 456.00p 456.00p 22416
30/11/2020 464.00p 471.62p 450.00p 459.00p 26806
27/11/2020 458.00p 466.00p 451.00p 458.00p 31887
26/11/2020 468.00p 478.00p 451.48p 465.00p 1208
25/11/2020 465.00p 469.00p 454.00p 458.00p 22811
24/11/2020 456.00p 474.00p 450.00p 450.00p 38495
23/11/2020 443.00p 458.00p 431.00p 455.00p 75365
20/11/2020 452.00p 459.00p 447.00p 450.00p 36144
19/11/2020 451.00p 454.00p 433.00p 452.00p 46304
18/11/2020 460.00p 464.41p 453.76p 460.00p 53299
17/11/2020 461.00p 470.00p 444.00p 444.00p 15425
16/11/2020 475.00p 476.00p 459.00p 465.00p 64566
13/11/2020 462.00p 468.00p 459.23p 465.00p 139399
12/11/2020 467.00p 476.46p 459.00p 465.00p 64088
10/11/2020 476.00p 484.31p 468.00p 482.00p 42328
09/11/2020 490.00p 502.00p 480.00p 480.00p 19225
06/11/2020 493.00p 498.00p 488.00p 495.00p 12919
05/11/2020 493.00p 506.00p 475.00p 506.00p 61834
04/11/2020 476.00p 493.00p 465.00p 488.00p 333003
03/11/2020 460.00p 465.00p 451.00p 464.00p 176290
02/11/2020 450.00p 453.50p 434.84p 452.00p 107437
30/10/2020 445.00p 459.00p 433.61p 448.50p 61206
29/10/2020 441.00p 453.00p 438.62p 447.00p 35373
28/10/2020 449.00p 455.00p 431.40p 452.00p 73550
27/10/2020 454.00p 455.00p 444.84p 454.00p 53357
26/10/2020 457.00p 469.00p 450.00p 453.00p 58617
23/10/2020 457.00p 470.00p 451.22p 459.00p 123264
22/10/2020 464.00p 466.54p 444.99p 462.00p 7629
21/10/2020 458.00p 467.00p 445.30p 446.00p 40729
20/10/2020 461.00p 483.54p 456.20p 464.00p 48018
19/10/2020 490.00p 490.00p 471.00p 476.00p 14210
16/10/2020 487.00p 497.00p 471.00p 486.00p 21234
15/10/2020 481.00p 502.32p 470.00p 470.00p 54074
14/10/2020 520.00p 520.00p 494.00p 514.00p 28880
13/10/2020 506.00p 520.00p 499.00p 520.00p 24003
12/10/2020 510.00p 528.00p 505.00p 516.00p 80183
09/10/2020 502.00p 526.00p 502.00p 514.00p 265886
08/10/2020 502.00p 530.00p 502.00p 520.00p 48020
07/10/2020 518.00p 520.01p 495.00p 511.00p 43558
06/10/2020 499.00p 514.00p 472.00p 493.00p 27699
05/10/2020 481.00p 491.00p 471.00p 488.00p 154763
02/10/2020 471.00p 499.00p 470.00p 476.00p 123332
01/10/2020 490.00p 499.00p 471.00p 494.00p 169812
30/09/2020 485.00p 497.00p 473.00p 490.00p 34442
29/09/2020 485.00p 500.00p 485.00p 488.00p 38823
28/09/2020 506.00p 509.90p 481.00p 486.00p 46093
25/09/2020 502.00p 508.00p 481.50p 504.00p 94122
24/09/2020 497.00p 505.00p 480.00p 480.00p 40693
23/09/2020 518.00p 520.00p 502.00p 512.00p 34490
22/09/2020 520.00p 527.74p 500.00p 500.00p 50831
21/09/2020 528.00p 528.00p 506.00p 514.00p 52191
18/09/2020 502.00p 528.00p 499.00p 528.00p 173629
17/09/2020 520.00p 520.00p 505.00p 518.00p 15507
16/09/2020 510.00p 520.00p 506.00p 520.00p 125281
15/09/2020 518.00p 524.00p 517.92p 521.00p 250734
14/09/2020 518.00p 524.00p 502.00p 520.00p 115022
11/09/2020 514.00p 520.00p 510.06p 518.00p 53294
10/09/2020 500.00p 526.00p 481.00p 516.00p 210475
09/09/2020 485.00p 508.00p 470.00p 501.50p 56876
08/09/2020 480.00p 510.00p 480.00p 500.00p 104169
07/09/2020 500.00p 508.00p 480.00p 480.00p 8043
04/09/2020 508.00p 520.00p 495.00p 498.00p 251643
03/09/2020 510.00p 514.00p 499.00p 508.00p 182826
02/09/2020 499.00p 510.00p 482.47p 502.00p 74612
01/09/2020 491.00p 508.00p 471.00p 480.00p 30885
31/08/2020 490.00p 506.00p 490.00p 490.00p 4749
28/08/2020 490.00p 506.00p 490.00p 490.00p 4749
27/08/2020 496.00p 510.00p 490.00p 502.00p 85581
26/08/2020 502.00p 510.00p 495.49p 506.00p 72867
25/08/2020 504.00p 510.00p 486.00p 504.00p 34573
24/08/2020 499.00p 510.00p 488.00p 508.00p 191964
21/08/2020 484.00p 498.00p 471.00p 491.00p 90078
20/08/2020 479.00p 499.00p 479.00p 490.00p 126424
19/08/2020 489.00p 503.50p 479.00p 487.00p 21734
18/08/2020 491.00p 501.54p 478.00p 478.00p 73287
17/08/2020 461.00p 495.00p 461.00p 478.00p 28936
14/08/2020 506.00p 508.00p 460.00p 460.00p 19033
13/08/2020 504.00p 506.00p 476.00p 494.00p 39322
12/08/2020 500.00p 512.00p 471.58p 508.00p 138900
11/08/2020 484.00p 495.00p 470.00p 495.00p 70130
10/08/2020 481.00p 498.44p 451.00p 487.00p 112096
07/08/2020 480.00p 480.00p 466.36p 475.00p 118706
06/08/2020 467.00p 482.00p 451.85p 472.00p 111957
05/08/2020 444.00p 469.00p 431.00p 446.00p 158984
04/08/2020 408.00p 440.00p 403.00p 435.00p 207424
03/08/2020 412.00p 412.00p 396.65p 408.00p 38480
31/07/2020 396.00p 413.00p 395.00p 400.00p 37573
30/07/2020 419.00p 419.00p 406.00p 407.00p 44970
29/07/2020 394.00p 419.00p 391.00p 409.00p 51519
28/07/2020 419.00p 419.00p 390.70p 411.00p 104867
27/07/2020 401.00p 401.54p 390.00p 400.00p 100267
24/07/2020 401.00p 416.30p 394.00p 402.00p 44794
23/07/2020 419.00p 429.00p 401.65p 411.50p 76296
22/07/2020 428.00p 428.00p 403.50p 410.00p 8868
21/07/2020 439.00p 440.00p 401.47p 428.00p 35386
20/07/2020 411.00p 437.00p 411.00p 437.00p 61091
17/07/2020 420.00p 429.90p 407.00p 420.00p 50553
16/07/2020 443.00p 443.00p 424.00p 440.00p 24696
15/07/2020 445.00p 450.00p 441.00p 445.00p 134848
14/07/2020 431.00p 444.00p 431.00p 440.00p 36593
13/07/2020 432.00p 448.00p 432.00p 444.00p 167743
10/07/2020 450.00p 451.20p 436.80p 445.00p 122790
09/07/2020 460.00p 460.00p 433.90p 453.00p 281458
08/07/2020 449.00p 454.00p 431.00p 449.00p 269285
07/07/2020 453.00p 457.60p 432.15p 446.00p 127150
06/07/2020 431.00p 457.00p 431.00p 450.50p 394930
03/07/2020 450.00p 460.00p 438.40p 442.00p 40041
02/07/2020 444.00p 445.75p 426.07p 445.00p 84479
01/07/2020 458.00p 458.00p 420.00p 440.00p 17660
30/06/2020 425.00p 458.00p 425.00p 440.00p 93479
29/06/2020 391.00p 439.71p 391.00p 418.50p 147160
26/06/2020 419.00p 420.00p 392.00p 392.00p 29788
25/06/2020 401.00p 419.00p 395.00p 399.00p 49884
24/06/2020 389.00p 403.00p 380.00p 380.00p 27115
23/06/2020 386.00p 390.96p 370.00p 370.00p 59318
22/06/2020 386.00p 386.00p 371.15p 384.50p 41645
19/06/2020 389.00p 389.00p 370.00p 370.00p 29995
18/06/2020 376.00p 409.00p 366.11p 370.00p 27315
17/06/2020 357.00p 378.90p 345.22p 360.00p 16590
16/06/2020 367.00p 368.00p 352.13p 368.00p 62413
15/06/2020 348.00p 355.00p 344.00p 349.00p 34842
12/06/2020 353.00p 364.00p 345.00p 350.00p 55817
11/06/2020 361.00p 369.00p 352.00p 356.00p 33017
10/06/2020 384.00p 384.00p 361.05p 374.00p 19072
09/06/2020 366.00p 384.95p 360.00p 372.50p 128594
08/06/2020 351.00p 372.00p 351.00p 365.00p 61370
05/06/2020 363.00p 363.00p 350.00p 350.00p 25888
04/06/2020 351.00p 373.00p 351.00p 357.00p 26326
03/06/2020 364.00p 366.81p 344.00p 344.00p 23619
02/06/2020 362.00p 368.00p 347.00p 368.00p 15079
01/06/2020 351.00p 372.78p 344.00p 344.00p 12937
29/05/2020 343.00p 362.80p 343.00p 350.00p 44287
28/05/2020 347.00p 352.00p 328.00p 352.00p 172843

*Close Price adjusted for both dividends and splits