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
24/09/2014 116.75p 119.00p 114.00p 117.50p 111380
23/09/2014 121.00p 122.40p 115.00p 116.75p 1463960
22/09/2014 119.50p 124.00p 118.50p 122.00p 555130
19/09/2014 115.50p 121.50p 115.50p 119.50p 681760
18/09/2014 115.50p 117.00p 114.50p 115.50p 97510
17/09/2014 115.50p 116.70p 114.30p 115.50p 46850
16/09/2014 115.50p 116.76p 114.60p 115.50p 173050
15/09/2014 115.50p 117.00p 115.50p 115.50p 171530
12/09/2014 115.00p 117.00p 115.00p 115.50p 21500
11/09/2014 115.00p 116.66p 114.50p 115.00p 48310
10/09/2014 114.00p 118.00p 113.50p 116.00p 90480
09/09/2014 111.75p 115.50p 111.70p 114.00p 158290
08/09/2014 111.00p 112.80p 110.00p 111.75p 22870
05/09/2014 111.75p 112.80p 110.00p 111.00p 22730
04/09/2014 111.00p 113.50p 111.00p 111.75p 455450
03/09/2014 109.50p 113.50p 109.22p 111.00p 202290
02/09/2014 109.25p 110.65p 109.10p 109.50p 56680
01/09/2014 110.00p 111.00p 107.00p 109.25p 2116610
29/08/2014 113.25p 113.25p 109.00p 110.00p 72480
28/08/2014 104.50p 113.50p 104.50p 113.25p 176930
27/08/2014 104.25p 106.50p 104.25p 104.50p 4060
26/08/2014 102.00p 105.47p 101.00p 104.25p 106480
22/08/2014 102.00p 103.70p 101.10p 102.00p 5150
21/08/2014 101.00p 103.70p 100.10p 102.00p 41280
20/08/2014 101.25p 102.00p 99.80p 101.00p 707870
19/08/2014 101.50p 103.30p 100.00p 101.50p 467540
18/08/2014 101.50p 103.50p 100.00p 101.50p 764600
15/08/2014 98.00p 103.50p 97.72p 101.50p 270440
14/08/2014 98.00p 99.00p 97.00p 98.00p 553450
13/08/2014 102.75p 102.75p 95.05p 98.00p 7705950
12/08/2014 106.25p 107.50p 105.00p 106.00p 95500
11/08/2014 103.00p 107.50p 103.00p 106.25p 163250
08/08/2014 102.50p 103.70p 102.50p 103.25p 256750
07/08/2014 102.50p 103.50p 102.50p 102.50p 212820
06/08/2014 102.75p 103.50p 102.28p 102.50p 450250
05/08/2014 102.50p 103.50p 101.00p 102.75p 91180
04/08/2014 103.00p 104.50p 101.00p 102.50p 251770
01/08/2014 100.50p 104.50p 100.00p 103.00p 166730
31/07/2014 100.50p 102.00p 99.00p 100.50p 321120
30/07/2014 97.00p 102.00p 96.00p 100.50p 200130
29/07/2014 100.75p 100.89p 94.96p 97.00p 151750
28/07/2014 100.25p 100.40p 98.00p 99.50p 420620
25/07/2014 99.75p 100.50p 99.75p 100.25p 68730
24/07/2014 100.25p 101.00p 99.00p 99.75p 282660
23/07/2014 98.50p 100.00p 97.10p 99.75p 148660
22/07/2014 92.50p 100.50p 92.50p 98.50p 211790
21/07/2014 94.00p 94.18p 91.00p 92.00p 170730
18/07/2014 101.00p 102.50p 92.50p 94.00p 359290
17/07/2014 109.50p 109.80p 101.00p 101.00p 303980
16/07/2014 106.75p 111.50p 106.75p 109.50p 379070
15/07/2014 101.00p 107.50p 99.53p 106.75p 704540
14/07/2014 97.00p 102.00p 97.00p 101.00p 675870
11/07/2014 95.00p 98.50p 95.00p 97.00p 82000
10/07/2014 93.75p 96.00p 92.70p 95.00p 458690
09/07/2014 93.75p 95.00p 92.50p 93.75p 80500
08/07/2014 91.50p 95.00p 91.02p 93.75p 241830
07/07/2014 91.50p 93.00p 90.61p 91.50p 303410
04/07/2014 91.50p 92.70p 90.00p 91.50p 200920
03/07/2014 91.50p 92.40p 91.25p 91.50p 23150
02/07/2014 91.50p 93.50p 91.00p 91.50p 136840
01/07/2014 90.75p 93.00p 90.38p 91.50p 57050
30/06/2014 86.00p 92.00p 86.00p 90.75p 159270
27/06/2014 85.25p 87.00p 85.25p 86.00p 183290
26/06/2014 85.25p 85.80p 85.12p 85.25p 191520
25/06/2014 85.25p 86.00p 85.00p 85.25p 83620
24/06/2014 83.50p 86.00p 83.35p 85.00p 123720
23/06/2014 83.50p 84.00p 82.61p 83.50p 136130
20/06/2014 83.50p 84.50p 82.70p 83.50p 163060
19/06/2014 83.50p 84.25p 82.50p 83.50p 230010
18/06/2014 84.25p 84.50p 82.50p 83.50p 86090
17/06/2014 85.00p 85.85p 84.00p 84.25p 94030
16/06/2014 86.00p 86.50p 84.00p 85.00p 83880
13/06/2014 85.75p 87.00p 85.00p 86.00p 133660
12/06/2014 85.75p 85.75p 85.00p 85.75p 21330
11/06/2014 85.50p 87.00p 84.50p 85.75p 64230
10/06/2014 85.50p 87.00p 84.50p 85.50p 546320
09/06/2014 83.00p 87.00p 83.00p 85.50p 5859980
06/06/2014 82.25p 83.50p 81.75p 83.00p 72930
05/06/2014 82.25p 83.00p 81.70p 82.25p 2420290
04/06/2014 83.50p 83.50p 81.50p 82.00p 93370
03/06/2014 84.25p 84.25p 82.50p 83.50p 118720
02/06/2014 85.50p 85.80p 84.00p 84.25p 84900
30/05/2014 85.00p 86.50p 83.50p 85.50p 112010
29/05/2014 85.00p 85.75p 83.67p 85.00p 66730
28/05/2014 84.50p 86.00p 83.50p 85.00p 148390
27/05/2014 84.50p 86.00p 83.30p 84.50p 301780
23/05/2014 84.75p 85.50p 83.50p 84.50p 213480
22/05/2014 81.25p 83.30p 80.50p 83.00p 654510
21/05/2014 80.75p 81.00p 79.98p 80.50p 445000
20/05/2014 75.75p 81.00p 75.75p 80.75p 250010
19/05/2014 75.00p 77.00p 74.81p 75.75p 134110
16/05/2014 75.50p 75.96p 74.00p 75.00p 196700
15/05/2014 77.00p 77.00p 75.00p 75.50p 52150
14/05/2014 79.00p 79.00p 76.00p 77.00p 32560
13/05/2014 79.75p 79.97p 78.50p 79.00p 44430
12/05/2014 79.75p 79.97p 78.50p 79.75p 5150
09/05/2014 80.25p 80.47p 78.60p 79.75p 45300
08/05/2014 80.25p 80.50p 79.00p 80.25p 9900
07/05/2014 80.75p 81.10p 79.00p 80.25p 62730
06/05/2014 80.50p 81.10p 80.00p 80.75p 33460
02/05/2014 80.50p 80.70p 80.00p 80.50p 110240
01/05/2014 80.25p 80.78p 80.00p 80.50p 34490
30/04/2014 80.50p 80.78p 80.00p 80.25p 73310
29/04/2014 80.00p 81.20p 79.00p 80.75p 32560
28/04/2014 81.00p 81.00p 79.00p 80.00p 137060
25/04/2014 81.00p 85.00p 80.00p 81.00p 520580
24/04/2014 81.25p 82.50p 80.25p 81.25p 37670
23/04/2014 80.00p 82.00p 79.30p 81.25p 768490
22/04/2014 80.00p 80.50p 79.60p 80.00p 198530
17/04/2014 80.00p 80.00p 79.60p 80.00p 706160
16/04/2014 79.50p 81.00p 79.00p 80.00p 158350
15/04/2014 79.50p 80.00p 79.36p 79.50p 8510
14/04/2014 80.00p 80.50p 78.50p 79.50p 205270
11/04/2014 81.75p 83.00p 79.07p 80.00p 103910
10/04/2014 81.75p 82.00p 80.50p 81.75p 62360
09/04/2014 82.25p 82.25p 81.00p 81.75p 460310
08/04/2014 82.25p 82.62p 81.55p 82.25p 448480
07/04/2014 84.75p 85.00p 81.50p 82.25p 208820
04/04/2014 84.00p 86.00p 83.00p 85.00p 363520
03/04/2014 82.25p 84.00p 82.25p 83.75p 1533440
02/04/2014 79.50p 83.50p 79.00p 82.25p 557490
01/04/2014 79.25p 80.50p 78.00p 79.50p 205380
31/03/2014 80.75p 81.50p 78.00p 79.25p 1298650
28/03/2014 85.00p 85.00p 80.00p 81.50p 192150
27/03/2014 86.00p 87.00p 84.00p 85.00p 211260
26/03/2014 88.25p 88.25p 85.00p 86.00p 236160
25/03/2014 88.25p 88.50p 87.50p 88.25p 151790
24/03/2014 88.25p 89.00p 87.50p 88.25p 172390
21/03/2014 86.75p 89.00p 85.65p 88.25p 172470
20/03/2014 86.00p 87.50p 85.10p 86.75p 174030
19/03/2014 88.50p 88.91p 84.00p 85.75p 353650
18/03/2014 94.50p 95.00p 87.50p 88.50p 365520
17/03/2014 93.25p 95.00p 93.10p 95.00p 282250
14/03/2014 98.25p 98.50p 92.50p 93.25p 775820
13/03/2014 97.00p 99.50p 96.00p 98.50p 474890
12/03/2014 92.10p 98.00p 91.50p 97.00p 1042600
11/03/2014 88.25p 92.50p 88.25p 92.00p 411930
10/03/2014 83.50p 89.00p 83.40p 88.25p 472520
07/03/2014 82.50p 84.00p 82.20p 83.50p 635450
06/03/2014 82.00p 83.00p 81.75p 82.50p 85390
05/03/2014 82.00p 82.50p 81.00p 81.75p 294410
04/03/2014 82.50p 82.60p 81.76p 82.00p 224520
03/03/2014 82.25p 83.85p 81.50p 82.50p 201350
28/02/2014 81.25p 83.00p 80.80p 82.25p 193340
27/02/2014 80.25p 82.00p 79.70p 81.25p 143290
26/02/2014 80.25p 80.50p 78.00p 80.25p 452530
25/02/2014 77.50p 81.00p 77.33p 80.50p 351130
24/02/2014 74.25p 78.00p 73.50p 77.50p 417040
21/02/2014 70.75p 74.50p 70.75p 74.25p 278560
20/02/2014 70.50p 71.00p 70.50p 70.75p 614900
19/02/2014 70.75p 71.00p 70.00p 70.50p 608980
18/02/2014 68.75p 71.35p 67.75p 70.75p 1195590
17/02/2014 67.75p 68.50p 67.75p 67.75p 819610
14/02/2014 67.75p 68.50p 67.75p 67.75p 966300
13/02/2014 67.50p 68.50p 67.21p 67.75p 58750
12/02/2014 68.25p 69.00p 67.50p 67.50p 298990
11/02/2014 68.25p 69.00p 67.70p 68.25p 404170
10/02/2014 66.50p 69.00p 66.50p 68.25p 103420
07/02/2014 66.50p 67.00p 66.15p 66.50p 364270
06/02/2014 66.50p 67.00p 66.10p 66.50p 27390
05/02/2014 64.25p 68.00p 63.80p 66.50p 485790
04/02/2014 63.95p 65.00p 63.80p 64.25p 26520
03/02/2014 63.25p 64.70p 62.70p 63.95p 156030
31/01/2014 63.25p 63.50p 62.50p 63.25p 366270
30/01/2014 63.65p 63.65p 62.50p 63.25p 78760
29/01/2014 63.50p 63.65p 63.00p 63.65p 121210
28/01/2014 63.50p 64.00p 63.00p 63.50p 49220
27/01/2014 65.00p 65.35p 63.00p 63.50p 128540
24/01/2014 64.75p 65.50p 64.75p 65.00p 88970
23/01/2014 66.75p 67.00p 64.50p 65.25p 214630
22/01/2014 67.75p 68.00p 66.50p 66.75p 87680
21/01/2014 68.00p 68.50p 67.20p 67.75p 283380
20/01/2014 68.00p 68.50p 67.00p 68.00p 50950
17/01/2014 68.00p 68.45p 67.50p 68.00p 99940
16/01/2014 68.25p 69.50p 67.00p 68.00p 1203550
15/01/2014 63.90p 68.00p 63.50p 67.50p 579020
14/01/2014 63.10p 63.96p 63.10p 63.65p 197200
13/01/2014 62.65p 63.64p 62.50p 63.10p 949910
10/01/2014 62.50p 63.00p 62.20p 62.65p 497190
09/01/2014 62.30p 62.80p 61.85p 62.50p 128570
08/01/2014 62.30p 62.68p 62.00p 62.30p 126870
07/01/2014 62.30p 62.68p 61.70p 62.30p 308240
06/01/2014 62.30p 62.68p 61.70p 62.30p 78130
03/01/2014 62.05p 62.90p 61.60p 62.30p 139990
02/01/2014 62.05p 62.60p 61.77p 62.05p 249810
31/12/2013 61.70p 62.60p 61.70p 62.05p 527890
30/12/2013 61.50p 62.00p 61.00p 61.70p 353560
27/12/2013 61.00p 62.00p 60.50p 61.50p 2736350
24/12/2013 61.00p 61.00p 61.00p 61.00p 205140
23/12/2013 61.00p 61.00p 60.50p 61.00p 107870
20/12/2013 61.00p 61.30p 61.00p 61.00p 3790
19/12/2013 61.00p 61.30p 60.50p 61.00p 44610
18/12/2013 61.00p 61.00p 60.50p 61.00p 67880
17/12/2013 61.00p 61.30p 60.25p 60.25p 60360
16/12/2013 61.00p 61.20p 60.50p 61.00p 41610
13/12/2013 61.00p 61.20p 60.60p 61.00p 14600
12/12/2013 61.00p 61.30p 60.40p 61.00p 113540
11/12/2013 61.00p 61.30p 60.25p 60.25p 18690
10/12/2013 61.00p 61.30p 60.50p 61.00p 24610
09/12/2013 61.00p 61.61p 60.50p 61.00p 250100

*Close Price adjusted for both dividends and splits