HUTCHMED (China) Limited (AIM:HCM)
London · Delayed Price · Currency is GBP · Price in GBX 208.00
+9.50 (4.79%)
At close: Dec 31, 2025
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 199.00 | 209.00 | 199.00 | 208.00 | 208.00 | 4.79% | 18,573 |
| Dec 30, 2025 | 192.00 | 198.50 | 192.00 | 198.50 | 198.50 | -0.25% | 34,925 |
| Dec 29, 2025 | 199.00 | 203.00 | 192.88 | 199.00 | 199.00 | 1.27% | 17,898 |
| Dec 24, 2025 | 192.88 | 196.50 | 196.50 | 196.50 | 196.50 | 1.81% | 1,031 |
| Dec 23, 2025 | 191.63 | 196.36 | 190.98 | 193.00 | 193.00 | -2.53% | 1,777 |
| Dec 22, 2025 | 196.50 | 203.85 | 194.50 | 198.00 | 198.00 | -0.50% | 13,826 |
| Dec 19, 2025 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | -2.45% | 29,912 |
| Dec 18, 2025 | 200.00 | 204.40 | 198.67 | 204.00 | 204.00 | 0.99% | 24,333 |
| Dec 17, 2025 | 200.00 | 202.00 | 197.50 | 202.00 | 202.00 | 1.00% | 12,754 |
| Dec 16, 2025 | 195.50 | 204.00 | 195.00 | 200.00 | 200.00 | -0.62% | 41,896 |
| Dec 15, 2025 | 204.00 | 204.00 | 198.25 | 201.25 | 201.25 | -1.35% | 4,745 |
| Dec 12, 2025 | 198.00 | 204.00 | 197.00 | 204.00 | 204.00 | 3.55% | 26,763 |
| Dec 11, 2025 | 202.00 | 205.00 | 195.50 | 197.00 | 197.00 | -1.50% | 33,604 |
| Dec 10, 2025 | 205.00 | 214.00 | 200.00 | 200.00 | 200.00 | -2.91% | 78,382 |
| Dec 9, 2025 | 205.00 | 222.00 | 202.00 | 206.00 | 206.00 | -1.44% | 57,692 |
| Dec 8, 2025 | 210.00 | 218.27 | 209.00 | 209.00 | 209.00 | -1.88% | 8,826 |
| Dec 5, 2025 | 211.00 | 220.00 | 211.00 | 213.00 | 213.00 | -0.47% | 251 |
| Dec 4, 2025 | 214.00 | 223.00 | 211.14 | 214.00 | 214.00 | -0.47% | 1,047 |
| Dec 3, 2025 | 216.00 | 221.00 | 213.11 | 215.00 | 215.00 | -2.71% | 34,897 |
| Dec 2, 2025 | 221.00 | 226.00 | 218.00 | 221.00 | 221.00 | -1.78% | 12,397 |
| Dec 1, 2025 | 220.00 | 226.00 | 215.00 | 225.00 | 225.00 | 1.35% | 67,696 |
| Nov 28, 2025 | 221.00 | 222.00 | 213.13 | 222.00 | 222.00 | 3.02% | 28,389 |
| Nov 27, 2025 | 213.00 | 217.00 | 209.20 | 215.50 | 215.50 | -1.15% | 32,156 |
| Nov 26, 2025 | 218.00 | 227.00 | 215.30 | 218.00 | 218.00 | 0.93% | 9,381 |
| Nov 25, 2025 | 215.00 | 220.00 | 214.00 | 216.00 | 216.00 | 0.23% | 23,815 |
| Nov 24, 2025 | 214.00 | 218.00 | 214.00 | 215.50 | 215.50 | -0.69% | 18,917 |
| Nov 21, 2025 | 217.00 | 220.00 | 214.50 | 217.00 | 217.00 | -0.46% | 20,134 |
| Nov 20, 2025 | 217.00 | 222.41 | 215.00 | 218.00 | 218.00 | -1.80% | 42,663 |
| Nov 19, 2025 | 232.00 | 232.00 | 217.00 | 222.00 | 222.00 | -1.11% | 8,119 |
| Nov 18, 2025 | 233.00 | 233.00 | 221.00 | 224.50 | 224.50 | -1.97% | 13,347 |
| Nov 17, 2025 | 228.00 | 235.00 | 224.40 | 229.00 | 229.00 | 0.44% | 27,560 |
| Nov 14, 2025 | 229.00 | 229.00 | 223.54 | 228.00 | 228.00 | -1.30% | 10,167 |
| Nov 13, 2025 | 224.00 | 236.00 | 224.00 | 231.00 | 231.00 | -2.12% | 9,491 |
| Nov 12, 2025 | 231.00 | 236.00 | 224.01 | 236.00 | 236.00 | 1.72% | 22,224 |
| Nov 11, 2025 | 235.00 | 235.00 | 224.00 | 232.00 | 232.00 | 1.31% | 22,641 |
| Nov 10, 2025 | 236.00 | 236.00 | 223.43 | 229.00 | 229.00 | -2.97% | 481 |
| Nov 7, 2025 | 222.00 | 236.00 | 222.00 | 236.00 | 236.00 | 2.61% | 5,217 |
| Nov 6, 2025 | 224.00 | 236.00 | 222.00 | 230.00 | 230.00 | 0.66% | 11,182 |
| Nov 5, 2025 | 235.00 | 236.00 | 223.00 | 228.50 | 228.50 | -2.35% | 166 |
| Nov 4, 2025 | 231.00 | 235.00 | 220.00 | 234.00 | 234.00 | - | 17,297 |
| Nov 3, 2025 | 220.00 | 234.00 | 216.00 | 234.00 | 234.00 | 6.36% | 100,907 |
| Oct 31, 2025 | 218.00 | 229.00 | 217.00 | 220.00 | 220.00 | 0.46% | 101,732 |
| Oct 30, 2025 | 224.00 | 225.00 | 218.04 | 219.00 | 219.00 | - | 52,832 |
| Oct 29, 2025 | 221.00 | 223.00 | 218.00 | 219.00 | 219.00 | -0.90% | 31,556 |
| Oct 28, 2025 | 221.00 | 223.24 | 219.44 | 221.00 | 221.00 | - | 14,421 |
| Oct 27, 2025 | 221.00 | 233.00 | 221.00 | 221.00 | 221.00 | -2.64% | 1,065 |
| Oct 24, 2025 | 225.00 | 233.00 | 224.00 | 227.00 | 227.00 | -0.87% | 12,659 |
| Oct 23, 2025 | 225.00 | 234.00 | 222.00 | 229.00 | 229.00 | 0.44% | 6,281 |
| Oct 22, 2025 | 221.00 | 234.32 | 221.00 | 228.00 | 228.00 | 3.64% | 37,767 |
| Oct 21, 2025 | 225.00 | 229.79 | 220.00 | 220.00 | 220.00 | -0.90% | 25,883 |