1. Share Prices

  2. Hutchmed (China) Limited (HCM)

263.00p-8.50 (-3.13%)23 Aug 2024, 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

 
     
Download
DateOpenHighLowCloseVolume
Aug 23, 2024270.00p271.00p259.96p263.00p76,596
Aug 22, 2024277.00p284.00p270.00p271.50p22,271
Aug 21, 2024280.00p280.00p268.00p273.00p109,805
Aug 20, 2024276.00p286.54p275.00p277.00p47,371
Aug 19, 2024289.00p292.00p285.00p285.00p10,828
Aug 16, 2024300.00p300.00p284.00p288.00p65,874
Aug 15, 2024299.00p310.00p299.00p304.00p348,560
Aug 14, 2024309.00p309.00p295.01p297.00p104,907
Aug 13, 2024315.00p317.40p303.50p313.00p21,041
Aug 12, 2024314.00p317.00p312.00p314.00p100,176
Aug 9, 2024310.00p313.00p308.06p312.00p60,375
Aug 8, 2024307.00p313.00p302.00p310.00p85,067
Aug 7, 2024318.00p318.00p309.02p311.00p40,065
Aug 6, 2024294.00p319.06p294.00p314.00p333,027
Aug 5, 2024283.00p292.00p281.00p287.00p97,557
Aug 2, 2024290.00p290.00p277.00p282.00p40,803
Aug 1, 2024293.00p297.00p288.00p292.00p21,773
Jul 31, 2024290.00p303.00p290.00p300.00p356,846
Jul 30, 2024284.00p284.42p278.00p282.00p29,530
Jul 29, 2024290.00p293.00p278.60p285.00p16,645
Jul 26, 2024286.00p292.00p286.00p292.00p9,826
Jul 25, 2024285.00p286.00p279.00p284.00p37,170
Jul 24, 2024293.00p298.00p288.00p296.00p22,641
Jul 23, 2024301.00p310.00p291.00p295.00p24,044
Jul 22, 2024300.00p312.00p300.00p312.00p272,741
Jul 19, 2024292.00p297.00p288.00p293.00p8,426
Jul 18, 2024295.00p301.00p294.00p296.00p113,269
Jul 17, 2024292.00p297.00p291.00p295.00p128,929
Jul 16, 2024287.00p291.00p283.00p289.00p96,204
Jul 15, 2024291.00p298.00p291.00p295.00p58,859
Jul 12, 2024283.00p305.00p283.00p297.00p127,422
Jul 11, 2024269.00p282.00p266.00p277.00p138,434
Jul 10, 2024269.00p270.00p255.00p255.00p101,949
Jul 9, 2024271.00p272.96p264.00p266.00p28,471
Jul 8, 2024280.00p280.00p260.25p265.00p139,170
Jul 5, 2024270.00p294.00p270.00p291.00p72,839
Jul 4, 2024271.00p274.90p266.00p266.00p13,015
Jul 3, 2024275.00p279.00p273.00p274.00p8,088
Jul 2, 2024277.00p277.00p272.00p273.00p10,208
Jul 1, 2024276.00p280.57p274.00p278.00p4,685
Jun 28, 2024277.00p281.95p273.14p276.00p16,663
Jun 27, 2024290.00p290.00p277.00p277.00p12,415
Jun 26, 2024288.00p288.00p282.00p284.00p16,198
Jun 25, 2024282.00p285.00p281.00p281.00p10,675
Jun 24, 2024289.00p290.00p282.00p288.00p45,858
Jun 21, 2024278.00p286.00p278.00p282.00p152,020
Jun 20, 2024280.00p280.45p276.00p280.00p26,180
Jun 19, 2024290.00p291.99p286.00p286.00p15,136
Jun 18, 2024281.00p288.00p280.00p288.00p17,206
Jun 17, 2024285.00p290.00p283.00p287.00p20,165
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.