1. Share Prices

  2. Hutchmed (China) Limited (HCM)

255.00p-9.00 (-3.41%)19 Sep 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

 
     
Download
DateOpenHighLowCloseVolume
Sep 19, 2025255.00p259.00p248.00p255.00p12,725
Sep 18, 2025256.00p264.00p248.00p264.00p23,264
Sep 17, 2025247.00p260.00p243.80p254.00p86,472
Sep 16, 2025252.00p259.00p247.00p247.00p26,940
Sep 15, 2025260.00p262.92p250.00p250.00p8,280
Sep 12, 2025243.00p266.00p243.00p260.00p133,929
Sep 11, 2025238.00p239.00p233.00p239.00p6,252
Sep 10, 2025232.00p240.00p231.60p233.00p3,416
Sep 9, 2025234.00p240.10p232.18p235.00p10,517
Sep 8, 2025239.00p243.84p231.00p231.00p61,683
Sep 5, 2025228.00p240.00p227.87p233.50p149,951
Sep 4, 2025222.00p231.00p215.00p215.00p30,413
Sep 3, 2025221.00p233.00p219.00p227.50p18,358
Sep 2, 2025228.00p232.60p219.87p227.00p22,827
Sep 1, 2025231.00p233.00p218.00p218.00p15,077
Aug 29, 2025225.00p231.95p218.00p222.00p11,703
Aug 28, 2025217.00p228.00p216.00p218.50p5,945
Aug 27, 2025226.00p234.78p215.00p226.00p58,852
Aug 26, 2025234.00p246.00p222.00p227.50p72,695
Aug 22, 2025239.00p244.00p235.00p236.00p10,131
Aug 21, 2025240.00p244.20p237.00p237.00p3,450
Aug 20, 2025237.00p241.00p231.00p236.50p5,349
Aug 19, 2025238.00p249.00p233.65p241.00p58,193
Aug 18, 2025244.00p252.00p235.00p235.00p32,223
Aug 15, 2025240.00p243.37p235.00p243.00p20,955
Aug 14, 2025231.66p239.00p230.63p234.00p6,830
Aug 13, 2025234.00p239.00p228.00p234.50p43,708
Aug 12, 2025230.00p230.00p222.91p223.00p28,917
Aug 11, 2025223.00p230.00p223.00p225.00p45,963
Aug 8, 2025236.00p240.00p202.05p224.50p705,734
Aug 7, 2025268.00p270.00p240.00p245.50p48,391
Aug 6, 2025272.00p274.00p261.00p261.00p19,254
Aug 5, 2025266.00p273.00p265.00p271.50p21,041
Aug 4, 2025259.00p268.00p253.15p254.50p6,449
Aug 1, 2025268.00p268.00p255.35p264.00p8,545
Jul 31, 2025271.00p274.60p268.00p273.50p12,076
Jul 30, 2025278.00p285.59p273.00p273.00p7,474
Jul 29, 2025270.00p292.00p269.00p286.00p161,246
Jul 28, 2025270.00p270.00p260.00p263.00p31,675
Jul 25, 2025267.00p270.00p253.00p258.00p87,430
Jul 24, 2025262.00p268.00p253.00p266.00p65,054
Jul 23, 2025253.00p268.00p253.00p262.50p84,021
Jul 22, 2025259.00p268.00p254.30p261.50p45,173
Jul 21, 2025265.47p271.00p254.00p254.00p37,447
Jul 18, 2025260.00p265.22p254.00p258.00p56,255
Jul 17, 2025259.00p259.00p247.30p252.00p11,169
Jul 16, 2025250.00p257.00p244.61p250.00p73,651
Jul 15, 2025242.00p249.00p242.00p244.00p46,010
Jul 14, 2025231.00p245.00p231.00p238.50p5,819
Jul 11, 2025239.00p244.00p232.08p236.00p17,124
123456
Showing 1 to 50 of 252

Most Read

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.