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
27/05/2020 359.00p 359.00p 335.00p 337.00p 166925
26/05/2020 370.00p 370.00p 341.00p 351.00p 44784
25/05/2020 374.00p 374.00p 351.90p 355.50p 33646
22/05/2020 374.00p 374.00p 351.90p 355.50p 33646
21/05/2020 370.00p 370.76p 351.00p 360.00p 93572
20/05/2020 365.00p 374.00p 360.00p 374.00p 31720
19/05/2020 371.00p 373.35p 351.00p 367.00p 217380
18/05/2020 350.00p 369.55p 345.66p 360.00p 386401
15/05/2020 349.00p 367.00p 348.10p 359.00p 276527
14/05/2020 360.00p 368.30p 347.00p 350.00p 118025
13/05/2020 365.00p 369.00p 347.00p 368.00p 67658
12/05/2020 350.00p 359.40p 340.50p 358.00p 56468
11/05/2020 331.00p 350.00p 326.00p 326.00p 31239
08/05/2020 344.00p 350.00p 330.95p 333.50p 25822
07/05/2020 344.00p 350.00p 330.95p 333.50p 25822
06/05/2020 343.00p 348.00p 326.00p 326.00p 9608
05/05/2020 327.00p 344.00p 327.00p 342.00p 15105
04/05/2020 340.00p 343.00p 314.00p 343.00p 120176
01/05/2020 343.00p 343.00p 329.00p 334.00p 18625
30/04/2020 349.00p 350.00p 331.00p 339.00p 31618
29/04/2020 342.00p 357.00p 331.55p 345.00p 40558
28/04/2020 344.00p 359.00p 331.75p 350.00p 59291
27/04/2020 345.00p 354.00p 327.00p 331.00p 45605
24/04/2020 333.00p 358.00p 325.00p 358.00p 23115
23/04/2020 335.00p 344.00p 323.00p 344.00p 147752
22/04/2020 316.00p 335.00p 306.50p 335.00p 36742
21/04/2020 324.00p 333.00p 302.00p 302.00p 179952
20/04/2020 312.00p 334.00p 292.10p 334.00p 42443
17/04/2020 300.00p 353.00p 300.00p 306.00p 88135
16/04/2020 300.00p 300.00p 283.85p 298.00p 6499
15/04/2020 298.00p 300.00p 280.05p 294.00p 28367
14/04/2020 299.00p 300.00p 284.60p 295.00p 29877
09/04/2020 290.00p 299.00p 277.00p 289.00p 57021
08/04/2020 286.00p 300.00p 286.00p 293.50p 35674
07/04/2020 307.00p 310.00p 280.93p 295.50p 64734
06/04/2020 289.00p 300.00p 289.00p 293.00p 82624
03/04/2020 273.00p 282.00p 270.00p 278.50p 55283
02/04/2020 281.00p 288.60p 268.10p 278.50p 115746
01/04/2020 285.00p 293.35p 267.70p 287.50p 14325
31/03/2020 290.00p 308.49p 286.40p 304.00p 152860
30/03/2020 278.00p 287.60p 274.00p 274.00p 12695
27/03/2020 302.00p 315.20p 284.00p 288.00p 262112
26/03/2020 312.00p 324.00p 306.20p 310.00p 58821
25/03/2020 308.00p 320.00p 292.00p 312.00p 266980
24/03/2020 294.00p 320.00p 286.50p 320.00p 21307
23/03/2020 278.00p 293.30p 270.00p 286.00p 22030
20/03/2020 282.00p 304.00p 281.00p 304.00p 29914
19/03/2020 250.00p 276.00p 249.10p 269.00p 169836
18/03/2020 300.00p 300.00p 258.00p 258.00p 48987
17/03/2020 276.00p 302.00p 264.00p 298.00p 223886
16/03/2020 294.00p 318.70p 255.11p 283.00p 97987
13/03/2020 314.00p 328.00p 293.10p 313.00p 57988
12/03/2020 342.00p 342.80p 291.00p 300.00p 133599
11/03/2020 382.00p 396.00p 348.00p 348.00p 92587
10/03/2020 382.00p 399.50p 370.00p 370.00p 14870
09/03/2020 370.00p 377.10p 352.40p 371.00p 27823
06/03/2020 384.00p 390.00p 366.00p 390.00p 16317
05/03/2020 392.00p 409.10p 380.00p 385.00p 24592
04/03/2020 386.00p 398.00p 382.00p 382.00p 24182
03/03/2020 380.00p 410.00p 362.90p 380.00p 40966
02/03/2020 356.00p 380.00p 352.00p 380.00p 21461
28/02/2020 350.00p 358.50p 342.00p 352.00p 39000
27/02/2020 378.00p 378.00p 360.00p 370.00p 39035
26/02/2020 372.00p 390.00p 350.00p 390.00p 91535
25/02/2020 384.00p 391.84p 376.00p 376.00p 22594
24/02/2020 400.00p 400.00p 376.20p 378.00p 36518
21/02/2020 422.00p 440.00p 398.00p 398.00p 20766
20/02/2020 432.00p 447.40p 420.00p 420.00p 54058
19/02/2020 428.00p 434.00p 412.00p 414.00p 85976
18/02/2020 434.00p 434.00p 410.00p 410.00p 16589
17/02/2020 426.00p 434.00p 422.00p 426.00p 17431
14/02/2020 422.00p 440.00p 421.76p 434.00p 17768
13/02/2020 422.00p 440.00p 420.00p 440.00p 19716
12/02/2020 428.00p 434.00p 420.00p 426.00p 8205
11/02/2020 424.00p 430.00p 422.96p 426.00p 12648
10/02/2020 412.00p 425.60p 410.00p 415.00p 38586
07/02/2020 404.00p 420.00p 400.00p 400.00p 92288
06/02/2020 378.00p 402.00p 378.00p 390.00p 8735
05/02/2020 396.00p 400.00p 380.00p 380.00p 3116
04/02/2020 388.00p 396.00p 376.00p 376.00p 33140
03/02/2020 372.00p 376.00p 362.00p 374.00p 51647
31/01/2020 370.00p 381.10p 369.00p 377.00p 7834
30/01/2020 380.00p 386.08p 380.00p 380.00p 4591
29/01/2020 380.00p 384.00p 370.00p 381.00p 37613
28/01/2020 356.00p 378.00p 349.20p 378.00p 31441
27/01/2020 362.00p 367.46p 344.00p 359.00p 88526
24/01/2020 370.00p 393.00p 366.00p 382.00p 119008
23/01/2020 396.00p 404.00p 356.40p 364.00p 91956
22/01/2020 440.00p 446.00p 400.00p 410.00p 81854
21/01/2020 448.00p 460.00p 438.00p 452.00p 82443
20/01/2020 458.00p 478.00p 438.00p 444.00p 76212
17/01/2020 438.00p 450.00p 426.00p 450.00p 106197
16/01/2020 416.00p 442.00p 416.00p 442.00p 17813
15/01/2020 428.00p 440.00p 414.00p 440.00p 100778
14/01/2020 420.00p 440.00p 399.10p 440.00p 20022
13/01/2020 390.00p 420.00p 390.00p 420.00p 86304
10/01/2020 390.00p 405.00p 390.00p 402.00p 36967
09/01/2020 390.00p 404.00p 390.00p 402.00p 41842
08/01/2020 400.00p 407.20p 388.00p 402.00p 57883
07/01/2020 390.00p 404.00p 390.00p 400.00p 40036
06/01/2020 382.00p 400.00p 382.00p 400.00p 18643
03/01/2020 392.00p 400.00p 376.80p 400.00p 27562
02/01/2020 374.00p 400.00p 372.26p 400.00p 156736
31/12/2019 386.00p 390.00p 372.00p 380.00p 31927
30/12/2019 384.00p 390.00p 384.00p 390.00p 49674
27/12/2019 380.00p 386.00p 374.60p 386.00p 47238
24/12/2019 384.00p 390.00p 380.04p 390.00p 53457
23/12/2019 388.00p 392.00p 384.00p 392.00p 219721
20/12/2019 376.00p 384.00p 368.00p 368.00p 54208
19/12/2019 360.00p 378.00p 360.00p 374.00p 183036
18/12/2019 348.00p 360.00p 342.40p 358.00p 19188
17/12/2019 330.00p 350.00p 328.00p 350.00p 28164
16/12/2019 358.00p 358.00p 333.30p 338.00p 16816
13/12/2019 340.00p 360.00p 335.00p 340.00p 190200
12/12/2019 342.00p 352.00p 334.40p 348.00p 6472
11/12/2019 350.00p 358.15p 340.00p 340.00p 5289
10/12/2019 342.00p 360.00p 327.20p 360.00p 103861
09/12/2019 350.00p 359.30p 346.00p 350.00p 36413
06/12/2019 360.00p 360.00p 351.85p 360.00p 64399
05/12/2019 366.00p 368.00p 360.00p 366.00p 29217
04/12/2019 352.00p 360.00p 340.00p 360.00p 202265
03/12/2019 366.00p 367.10p 355.64p 360.00p 18988
02/12/2019 370.00p 378.00p 350.00p 350.00p 21147
29/11/2019 362.00p 378.00p 362.00p 371.00p 1789
28/11/2019 362.00p 378.00p 361.99p 374.00p 30777
27/11/2019 368.00p 378.00p 358.00p 364.00p 57345
26/11/2019 364.00p 368.00p 360.00p 368.00p 353540
25/11/2019 372.00p 375.00p 360.00p 364.00p 242555
22/11/2019 372.00p 375.00p 360.50p 375.00p 32728
21/11/2019 368.00p 375.45p 355.71p 368.00p 1032
20/11/2019 369.00p 375.45p 360.66p 370.00p 3093
19/11/2019 363.50p 376.50p 360.50p 376.50p 9773
18/11/2019 360.00p 364.00p 340.74p 364.00p 224900
15/11/2019 353.50p 363.50p 340.74p 360.00p 8147
14/11/2019 364.00p 364.00p 340.74p 350.00p 2184
13/11/2019 350.00p 351.50p 340.50p 350.00p 24362
12/11/2019 347.00p 356.08p 342.59p 347.00p 7130
11/11/2019 350.00p 365.00p 340.00p 360.00p 5132
08/11/2019 349.00p 357.00p 334.59p 347.75p 90580
07/11/2019 334.50p 340.00p 325.00p 340.00p 47874
06/11/2019 330.00p 335.00p 315.50p 322.00p 148964
05/11/2019 319.50p 335.00p 314.00p 335.00p 19876
04/11/2019 314.50p 319.00p 302.63p 319.00p 25141
01/11/2019 301.50p 310.50p 301.50p 310.50p 1208
31/10/2019 297.00p 310.00p 291.70p 310.00p 98748
30/10/2019 300.50p 300.50p 290.50p 299.00p 106120
29/10/2019 314.50p 315.00p 303.25p 303.25p 135959
28/10/2019 310.50p 315.00p 305.00p 315.00p 12382
25/10/2019 310.50p 327.00p 310.50p 313.50p 125485
24/10/2019 325.00p 331.00p 315.50p 321.00p 69059
23/10/2019 314.50p 325.00p 306.49p 323.50p 11545
22/10/2019 310.00p 314.50p 301.93p 312.00p 24612
21/10/2019 298.00p 307.50p 298.00p 307.50p 440
18/10/2019 307.50p 318.19p 298.00p 304.00p 20757
17/10/2019 310.00p 320.00p 307.79p 308.50p 33172
16/10/2019 289.50p 308.00p 288.49p 308.00p 12029
15/10/2019 270.00p 289.50p 270.00p 286.00p 18050
14/10/2019 261.50p 285.50p 260.50p 276.50p 143511
11/10/2019 273.50p 280.00p 261.00p 272.00p 80741
10/10/2019 285.50p 300.29p 276.00p 276.00p 297041
09/10/2019 290.50p 299.50p 285.50p 287.75p 106759
08/10/2019 300.00p 305.50p 291.50p 295.00p 18707
07/10/2019 303.50p 319.46p 302.00p 312.50p 4242
04/10/2019 291.00p 314.50p 291.00p 305.00p 12337
03/10/2019 284.00p 301.05p 283.50p 295.00p 29997
02/10/2019 294.00p 294.00p 276.22p 281.50p 120719
01/10/2019 288.00p 292.00p 275.01p 291.25p 32728
30/09/2019 291.50p 305.00p 260.50p 285.00p 462804
27/09/2019 317.00p 317.00p 292.00p 300.00p 64798
26/09/2019 306.00p 317.50p 306.00p 311.75p 16111
25/09/2019 300.00p 310.00p 285.50p 310.00p 100910
24/09/2019 328.00p 328.00p 309.00p 309.00p 16678
23/09/2019 320.00p 339.50p 320.00p 322.50p 34809
20/09/2019 320.50p 345.00p 320.19p 345.00p 4970
19/09/2019 345.50p 345.50p 320.00p 329.75p 809
18/09/2019 339.50p 341.68p 322.55p 330.25p 1861
17/09/2019 338.50p 347.50p 320.00p 333.50p 95180
16/09/2019 361.50p 361.50p 338.50p 339.00p 75613
13/09/2019 361.50p 361.50p 349.50p 349.50p 6330
12/09/2019 341.00p 341.00p 341.00p 341.00p 2
11/09/2019 359.50p 361.00p 345.00p 350.00p 16130
10/09/2019 350.50p 358.50p 343.00p 350.00p 71128
09/09/2019 346.80p 351.00p 343.00p 351.00p 4611
06/09/2019 361.50p 361.50p 347.00p 347.00p 1003
05/09/2019 340.50p 345.82p 340.50p 345.00p 2005
04/09/2019 344.00p 354.50p 344.00p 348.75p 43436
03/09/2019 355.50p 355.50p 345.00p 345.00p 14834
02/09/2019 356.00p 375.00p 350.50p 362.50p 3105
30/08/2019 360.00p 365.00p 345.50p 355.50p 15425
29/08/2019 350.00p 360.00p 345.15p 353.50p 15159
28/08/2019 340.00p 355.00p 340.00p 353.00p 15209
27/08/2019 338.50p 344.00p 330.50p 337.00p 183083
23/08/2019 339.50p 355.00p 335.00p 355.00p 60306
22/08/2019 328.00p 339.00p 328.00p 334.50p 4999
21/08/2019 328.50p 339.50p 327.00p 339.00p 194787
20/08/2019 330.50p 336.86p 329.00p 334.00p 51715
19/08/2019 339.50p 344.00p 330.00p 336.25p 8507
16/08/2019 335.00p 335.70p 320.50p 328.50p 2244
15/08/2019 325.00p 328.00p 320.00p 327.50p 5133
14/08/2019 325.00p 329.50p 325.00p 329.50p 2819

*Close Price adjusted for both dividends and splits