248.00p-11.00 (-4.25%)06 Mar 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hutchmed (China) Limited Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 5, 2025257.00p260.96p249.00p259.00p10,318
Mar 4, 2025256.00p266.00p248.94p251.00p42,831
Mar 3, 2025256.00p261.00p253.00p257.00p7,592
Feb 28, 2025261.00p268.00p258.95p266.00p17,397
Feb 27, 2025262.00p270.00p260.69p268.00p63,016
Feb 26, 2025260.00p270.00p255.00p267.00p138,005
Feb 25, 2025249.00p252.00p242.16p250.00p85,533
Feb 24, 2025247.00p254.00p244.00p250.00p18,231
Feb 21, 2025252.00p259.00p242.01p256.00p156,988
Feb 20, 2025240.00p247.00p235.00p241.00p60,316
Feb 19, 2025223.00p234.00p223.00p232.00p100,917
Feb 18, 2025221.00p221.00p211.00p218.00p8,666
Feb 17, 2025217.00p221.00p212.00p216.00p2,757
Feb 14, 2025217.00p222.00p209.00p218.00p27,200
Feb 13, 2025211.00p213.94p206.00p212.00p40,225
Feb 12, 2025210.00p219.00p206.00p211.00p24,004
Feb 11, 2025212.00p218.00p210.00p218.00p20,347
Feb 10, 2025217.00p220.00p211.15p217.50p121,197
Feb 7, 2025217.00p223.93p210.45p211.00p76,816
Feb 6, 2025223.00p230.00p215.08p226.50p41,847
Feb 5, 2025217.00p224.00p210.70p221.50p19,461
Feb 4, 2025212.00p219.00p210.00p217.50p23,538
Feb 3, 2025214.00p223.00p210.00p216.50p16,012
Jan 31, 2025223.00p224.00p216.07p219.50p20,054
Jan 30, 2025215.00p225.00p214.00p225.00p22,990
Jan 29, 2025216.00p225.00p216.00p221.00p3,523
Jan 28, 2025216.00p227.00p216.00p218.00p37,774
Jan 27, 2025224.00p228.00p216.00p219.00p26,951
Jan 24, 2025217.00p230.00p216.07p219.00p43,008
Jan 23, 2025223.00p228.00p217.00p220.00p36,320
Jan 22, 2025234.00p236.00p232.04p232.50p54,011
Jan 21, 2025223.00p231.00p222.00p227.00p21,174
Jan 20, 2025223.00p236.00p223.00p233.00p16,897
Jan 17, 2025231.00p236.00p219.12p234.00p49,042
Jan 16, 2025225.00p225.00p218.00p218.00p71,947
Jan 15, 2025233.00p239.00p224.00p230.00p137,172
Jan 14, 2025250.00p253.00p239.80p252.00p27,591
Jan 13, 2025245.00p250.00p229.98p242.00p80,753
Jan 10, 2025255.00p257.57p243.00p249.00p12,272
Jan 9, 2025255.00p258.76p251.00p255.00p15,976
Jan 8, 2025250.00p250.00p244.00p250.00p27,907
Jan 7, 2025249.00p250.00p243.00p244.00p30,157
Jan 6, 2025253.00p259.00p250.00p255.00p74,573
Jan 3, 2025242.00p253.00p241.00p246.00p29,947
Jan 2, 2025242.00p251.00p241.99p247.00p44,128
Dec 31, 2024235.00p235.00p234.00p235.00p10,116
Dec 30, 2024227.00p233.00p227.00p232.00p28,982
Dec 27, 2024234.00p239.00p227.00p232.00p59,463
Dec 24, 2024234.00p242.00p228.01p242.00p9,296
Dec 23, 2024232.00p232.00p225.00p229.00p26,863
Showing 1 to 50 of 252
March
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
25
26
27
28
29
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
6
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
March
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
23
24
25
26
27
28
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
4
5
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00