HUTCHMED (China) Limited (HCM.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 304.00 | 312.00 | 286.90 | 290.00 | 290.00 | 85,819 |
| Apr 25, 2024 | 306.00 | 310.00 | 300.00 | 304.00 | 304.00 | 204,831 |
| Apr 24, 2024 | 299.00 | 303.00 | 295.52 | 296.00 | 296.00 | 53,971 |
| Apr 23, 2024 | 275.00 | 295.00 | 271.00 | 290.00 | 290.00 | 302,868 |
| Apr 22, 2024 | 273.00 | 280.00 | 262.00 | 276.00 | 276.00 | 253,307 |
| Apr 19, 2024 | 266.00 | 271.80 | 261.00 | 270.00 | 270.00 | 9,140 |
| Apr 18, 2024 | 263.00 | 271.00 | 260.00 | 271.00 | 271.00 | 46,026 |
| Apr 17, 2024 | 265.00 | 273.60 | 265.00 | 270.00 | 270.00 | 1,549 |
| Apr 16, 2024 | 280.00 | 280.00 | 267.00 | 268.00 | 268.00 | 102,907 |
| Apr 15, 2024 | 283.00 | 291.00 | 281.20 | 287.00 | 287.00 | 221,985 |
| Apr 12, 2024 | 293.00 | 294.00 | 289.50 | 290.00 | 290.00 | 76,991 |
| Apr 11, 2024 | 289.00 | 296.00 | 287.00 | 293.00 | 293.00 | 22,745 |
| Apr 10, 2024 | 282.00 | 289.00 | 275.00 | 282.00 | 282.00 | 55,494 |
| Apr 09, 2024 | 278.00 | 294.99 | 277.00 | 278.00 | 278.00 | 297,012 |
| Apr 08, 2024 | 269.00 | 273.00 | 260.00 | 270.00 | 270.00 | 27,318 |
| Apr 05, 2024 | 261.00 | 273.00 | 260.87 | 261.00 | 261.00 | 21,951 |
| Apr 04, 2024 | 267.00 | 270.60 | 266.00 | 267.00 | 267.00 | 18,596 |
| Apr 03, 2024 | 275.00 | 275.00 | 270.00 | 270.00 | 270.00 | 63,854 |
| Apr 02, 2024 | 273.00 | 275.00 | 258.00 | 268.00 | 268.00 | 132,579 |
| Mar 28, 2024 | 266.50 | 273.00 | 261.51 | 267.50 | 267.50 | 18,840 |
| Mar 27, 2024 | 271.50 | 272.50 | 261.91 | 264.50 | 264.50 | 73,358 |
| Mar 26, 2024 | 264.50 | 269.50 | 256.50 | 264.00 | 264.00 | 35,083 |
| Mar 25, 2024 | 271.50 | 271.50 | 264.50 | 267.00 | 267.00 | 56,700 |
| Mar 22, 2024 | 255.50 | 266.04 | 254.45 | 262.00 | 262.00 | 106,139 |
| Mar 21, 2024 | 272.50 | 277.00 | 265.00 | 275.50 | 275.50 | 67,512 |
| Mar 20, 2024 | 275.50 | 275.50 | 263.50 | 271.00 | 271.00 | 43,352 |
| Mar 19, 2024 | 267.50 | 273.00 | 265.00 | 271.00 | 271.00 | 250,571 |
| Mar 18, 2024 | 277.00 | 279.50 | 267.52 | 275.00 | 275.00 | 112,561 |
| Mar 15, 2024 | 274.50 | 283.50 | 274.50 | 283.00 | 283.00 | 136,604 |
| Mar 14, 2024 | 276.50 | 277.00 | 254.00 | 261.50 | 261.50 | 395,628 |
| Mar 13, 2024 | 272.00 | 303.00 | 272.00 | 289.50 | 289.50 | 302,027 |
| Mar 12, 2024 | 248.50 | 261.50 | 248.50 | 261.00 | 261.00 | 88,259 |
| Mar 11, 2024 | 240.00 | 240.00 | 231.57 | 235.50 | 235.50 | 12,222 |
| Mar 08, 2024 | 232.50 | 239.50 | 231.50 | 235.00 | 235.00 | 31,035 |
| Mar 07, 2024 | 242.50 | 244.50 | 227.50 | 227.50 | 227.50 | 24,459 |
| Mar 06, 2024 | 229.00 | 241.00 | 229.00 | 237.00 | 237.00 | 71,058 |
| Mar 05, 2024 | 219.50 | 228.85 | 216.50 | 219.00 | 219.00 | 25,899 |
| Mar 04, 2024 | 238.00 | 243.50 | 232.00 | 237.00 | 237.00 | 31,614 |
| Mar 01, 2024 | 249.50 | 253.50 | 238.05 | 241.00 | 241.00 | 14,150 |
| Feb 29, 2024 | 244.00 | 263.48 | 238.50 | 238.50 | 238.50 | 85,239 |
| Feb 28, 2024 | 241.00 | 277.39 | 232.50 | 244.00 | 244.00 | 54,142 |
| Feb 27, 2024 | 249.50 | 250.00 | 243.00 | 248.50 | 248.50 | 43,739 |
| Feb 26, 2024 | 240.50 | 247.00 | 240.00 | 247.00 | 247.00 | 13,231 |
| Feb 23, 2024 | 250.00 | 255.55 | 242.00 | 247.00 | 247.00 | 26,711 |
| Feb 22, 2024 | 236.00 | 244.00 | 236.00 | 244.00 | 244.00 | 62,224 |
| Feb 21, 2024 | 230.00 | 239.50 | 228.00 | 229.00 | 229.00 | 65,376 |
| Feb 20, 2024 | 226.50 | 228.00 | 225.90 | 227.00 | 227.00 | 14,783 |
| Feb 19, 2024 | 222.50 | 235.25 | 222.50 | 231.00 | 231.00 | 1,007 |
| Feb 16, 2024 | 225.00 | 234.00 | 225.00 | 230.50 | 230.50 | 26,339 |
| Feb 15, 2024 | 217.50 | 222.50 | 202.50 | 219.50 | 219.50 | 77,791 |
| Feb 14, 2024 | 217.00 | 225.38 | 207.60 | 218.50 | 218.50 | 50,138 |
| Feb 13, 2024 | 220.50 | 228.50 | 212.05 | 228.00 | 228.00 | 22,114 |
| Feb 12, 2024 | 221.50 | 226.95 | 212.50 | 221.50 | 221.50 | 12,852 |
| Feb 09, 2024 | 221.00 | 228.00 | 219.38 | 222.00 | 222.00 | 19,659 |
| Feb 08, 2024 | 217.50 | 227.68 | 217.50 | 221.00 | 221.00 | 41,755 |
| Feb 07, 2024 | 221.00 | 227.85 | 212.00 | 218.00 | 218.00 | 99,513 |
| Feb 06, 2024 | 201.50 | 219.00 | 201.50 | 215.00 | 215.00 | 173,187 |
| Feb 05, 2024 | 192.40 | 199.24 | 190.40 | 192.40 | 192.40 | 41,385 |
| Feb 02, 2024 | 199.20 | 199.80 | 193.00 | 193.00 | 193.00 | 26,397 |
| Feb 01, 2024 | 205.50 | 210.75 | 197.72 | 202.00 | 202.00 | 68,249 |
| Jan 31, 2024 | 200.00 | 204.00 | 195.40 | 196.60 | 196.60 | 58,024 |
| Jan 30, 2024 | 200.50 | 206.00 | 197.20 | 200.50 | 200.50 | 118,034 |
| Jan 29, 2024 | 204.00 | 211.20 | 200.00 | 205.50 | 205.50 | 110,949 |
| Jan 26, 2024 | 211.00 | 211.00 | 203.50 | 204.50 | 204.50 | 142,795 |
| Jan 25, 2024 | 224.00 | 224.00 | 210.51 | 217.50 | 217.50 | 35,481 |
| Jan 24, 2024 | 221.50 | 223.50 | 210.50 | 214.50 | 214.50 | 90,583 |
| Jan 23, 2024 | 211.00 | 222.00 | 210.85 | 220.50 | 220.50 | 168,388 |
| Jan 22, 2024 | 223.50 | 225.49 | 207.00 | 210.50 | 210.50 | 169,403 |
| Jan 19, 2024 | 234.50 | 244.50 | 221.00 | 222.00 | 222.00 | 183,438 |
| Jan 18, 2024 | 238.00 | 242.00 | 232.89 | 240.50 | 240.50 | 48,137 |
| Jan 17, 2024 | 240.50 | 248.00 | 235.50 | 237.00 | 237.00 | 45,512 |
| Jan 16, 2024 | 250.00 | 264.00 | 250.00 | 252.50 | 252.50 | 46,639 |
| Jan 15, 2024 | 251.50 | 255.00 | 251.50 | 251.50 | 251.50 | 20,630 |
| Jan 12, 2024 | 255.50 | 259.99 | 251.33 | 254.50 | 254.50 | 39,650 |
| Jan 11, 2024 | 265.00 | 265.74 | 258.50 | 259.50 | 259.50 | 65,293 |
| Jan 10, 2024 | 248.50 | 259.50 | 248.50 | 251.00 | 251.00 | 7,663 |
| Jan 09, 2024 | 257.50 | 253.00 | 249.00 | 253.00 | 253.00 | 14,533 |
| Jan 08, 2024 | 252.50 | 259.00 | 247.50 | 251.00 | 251.00 | 69,309 |
| Jan 05, 2024 | 265.50 | 275.00 | 262.75 | 264.00 | 264.00 | 34,311 |
| Jan 04, 2024 | 275.00 | 277.00 | 269.50 | 270.50 | 270.50 | 31,632 |
| Jan 03, 2024 | 277.00 | 280.50 | 271.00 | 271.00 | 271.00 | 108,189 |
| Jan 02, 2024 | 280.00 | 283.50 | 273.70 | 280.00 | 280.00 | 15,715 |
| Dec 29, 2023 | 285.50 | 289.50 | 280.00 | 283.00 | 283.00 | 26,876 |
| Dec 28, 2023 | 279.50 | 280.50 | 270.13 | 277.00 | 277.00 | 114,953 |
| Dec 27, 2023 | 272.00 | 275.00 | 270.13 | 270.50 | 270.50 | 23,311 |
| Dec 22, 2023 | 260.50 | 280.00 | 260.50 | 280.00 | 280.00 | 1,554 |
| Dec 21, 2023 | 276.00 | 276.00 | 260.50 | 268.50 | 268.50 | 67,650 |
| Dec 20, 2023 | 278.00 | 289.50 | 267.50 | 272.00 | 272.00 | 48,062 |
| Dec 19, 2023 | 288.00 | 288.00 | 271.15 | 282.00 | 282.00 | 55,148 |
| Dec 18, 2023 | 300.00 | 300.00 | 282.00 | 289.50 | 289.50 | 59,612 |
| Dec 15, 2023 | 300.50 | 308.00 | 300.50 | 308.00 | 308.00 | 138,102 |
| Dec 14, 2023 | 311.50 | 319.50 | 302.00 | 305.50 | 305.50 | 67,920 |
| Dec 13, 2023 | 308.00 | 308.00 | 299.00 | 301.50 | 301.50 | 29,233 |
| Dec 12, 2023 | 282.00 | 308.00 | 282.00 | 303.50 | 303.50 | 179,207 |
| Dec 11, 2023 | 290.00 | 299.50 | 281.80 | 293.00 | 293.00 | 114,641 |
| Dec 08, 2023 | 292.50 | 303.50 | 292.30 | 294.50 | 294.50 | 49,880 |
| Dec 07, 2023 | 299.50 | 300.50 | 290.50 | 300.00 | 300.00 | 79,843 |
| Dec 06, 2023 | 286.50 | 287.00 | 277.50 | 285.00 | 285.00 | 43,308 |
| Dec 05, 2023 | 289.50 | 298.00 | 277.85 | 280.00 | 280.00 | 33,589 |
| Dec 04, 2023 | 288.00 | 294.10 | 275.50 | 279.00 | 279.00 | 127,202 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.