HUTCHMED (China) Limited (AIM:HCM)
London · Delayed Price · Currency is GBP · Price in GBX 229.00
+1.00 (0.44%)
Oct 23, 2025, 4:01 PM GMT+1
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 234.00 | 234.00 | 222.00 | 229.00 | 229.00 | 0.44% | 6,937 |
| Oct 22, 2025 | 221.00 | 234.32 | 221.00 | 228.00 | 228.00 | 3.64% | 37,768 |
| Oct 21, 2025 | 224.80 | 229.79 | 220.00 | 220.00 | 220.00 | -0.90% | 25,883 |
| Oct 20, 2025 | 220.00 | 234.00 | 218.00 | 222.00 | 222.00 | 0.91% | 132,040 |
| Oct 17, 2025 | 228.00 | 236.00 | 220.00 | 220.00 | 220.00 | -5.98% | 33,340 |
| Oct 16, 2025 | 229.00 | 236.00 | 229.00 | 234.00 | 234.00 | 2.18% | 1,940 |
| Oct 15, 2025 | 239.00 | 239.00 | 228.00 | 229.00 | 229.00 | 0.44% | 10,148 |
| Oct 14, 2025 | 230.00 | 241.00 | 226.79 | 228.00 | 228.00 | -1.72% | 38,251 |
| Oct 13, 2025 | 241.00 | 241.00 | 230.00 | 232.00 | 232.00 | -1.69% | 11,015 |
| Oct 10, 2025 | 239.00 | 240.29 | 231.00 | 236.00 | 236.00 | 1.72% | 4,921 |
| Oct 9, 2025 | 246.00 | 246.00 | 232.00 | 232.00 | 232.00 | -2.11% | 88,671 |
| Oct 8, 2025 | 241.00 | 246.00 | 235.00 | 237.00 | 237.00 | -0.84% | 210,368 |
| Oct 7, 2025 | 234.50 | 242.00 | 232.00 | 239.00 | 239.00 | 2.14% | 40,350 |
| Oct 6, 2025 | 244.00 | 247.00 | 234.00 | 234.00 | 234.00 | -3.31% | 15,507 |
| Oct 3, 2025 | 240.00 | 247.30 | 237.80 | 242.00 | 242.00 | 2.54% | 27,573 |
| Oct 2, 2025 | 240.00 | 246.00 | 236.00 | 236.00 | 236.00 | 2.16% | 5,182 |
| Oct 1, 2025 | 240.50 | 241.00 | 231.00 | 231.00 | 231.00 | - | 9,795 |
| Sep 30, 2025 | 242.00 | 242.00 | 231.00 | 231.00 | 231.00 | -2.12% | 14,468 |
| Sep 29, 2025 | 238.50 | 241.00 | 231.35 | 236.00 | 236.00 | 2.61% | 14,217 |
| Sep 26, 2025 | 239.00 | 239.00 | 230.00 | 230.00 | 230.00 | -2.13% | 1,306 |
| Sep 25, 2025 | 242.00 | 242.00 | 233.00 | 235.00 | 235.00 | 2.17% | 29,736 |
| Sep 24, 2025 | 230.00 | 241.00 | 230.00 | 230.00 | 230.00 | -0.43% | 37,313 |
| Sep 23, 2025 | 245.00 | 245.00 | 231.00 | 231.00 | 231.00 | -5.71% | 8,686 |
| Sep 22, 2025 | 255.00 | 257.00 | 245.00 | 245.00 | 245.00 | -3.92% | 16,248 |
| Sep 19, 2025 | 255.00 | 259.00 | 248.30 | 255.00 | 255.00 | -3.41% | 12,725 |
| Sep 18, 2025 | 256.00 | 264.00 | 248.00 | 264.00 | 264.00 | 3.94% | 23,264 |
| Sep 17, 2025 | 247.00 | 260.00 | 243.80 | 254.00 | 254.00 | 2.83% | 86,473 |
| Sep 16, 2025 | 251.33 | 259.00 | 247.00 | 247.00 | 247.00 | -1.20% | 26,941 |
| Sep 15, 2025 | 260.00 | 262.92 | 250.00 | 250.00 | 250.00 | -3.85% | 8,281 |
| Sep 12, 2025 | 243.00 | 266.00 | 243.00 | 260.00 | 260.00 | 8.79% | 133,930 |
| Sep 11, 2025 | 238.00 | 239.00 | 233.00 | 239.00 | 239.00 | 2.58% | 6,252 |
| Sep 10, 2025 | 235.59 | 240.00 | 231.60 | 233.00 | 233.00 | -0.85% | 3,417 |
| Sep 9, 2025 | 234.00 | 240.10 | 232.18 | 235.00 | 235.00 | 1.73% | 14,765 |
| Sep 8, 2025 | 240.00 | 243.84 | 231.00 | 231.00 | 231.00 | -1.07% | 61,684 |
| Sep 5, 2025 | 228.00 | 240.00 | 227.87 | 233.50 | 233.50 | 8.60% | 150,130 |
| Sep 4, 2025 | 231.00 | 231.00 | 215.00 | 215.00 | 215.00 | -5.49% | 30,414 |
| Sep 3, 2025 | 221.00 | 232.00 | 219.00 | 227.50 | 227.50 | 0.22% | 18,359 |
| Sep 2, 2025 | 228.00 | 232.60 | 219.87 | 227.00 | 227.00 | 4.13% | 24,050 |
| Sep 1, 2025 | 233.00 | 233.00 | 218.00 | 218.00 | 218.00 | -1.80% | 15,077 |
| Aug 29, 2025 | 225.00 | 231.95 | 218.00 | 222.00 | 222.00 | 1.60% | 11,705 |
| Aug 28, 2025 | 217.00 | 228.00 | 216.00 | 218.50 | 218.50 | -3.32% | 6,673 |
| Aug 27, 2025 | 226.00 | 234.78 | 215.00 | 226.00 | 226.00 | -0.66% | 58,852 |
| Aug 26, 2025 | 246.00 | 246.00 | 222.00 | 227.50 | 227.50 | -3.60% | 72,696 |
| Aug 22, 2025 | 244.00 | 244.00 | 235.00 | 236.00 | 236.00 | -0.42% | 10,147 |
| Aug 21, 2025 | 240.00 | 244.20 | 237.00 | 237.00 | 237.00 | 0.21% | 4,450 |
| Aug 20, 2025 | 241.00 | 241.00 | 231.00 | 236.50 | 236.50 | -1.87% | 5,349 |
| Aug 19, 2025 | 238.00 | 249.00 | 233.65 | 241.00 | 241.00 | 2.55% | 58,193 |
| Aug 18, 2025 | 244.00 | 252.00 | 235.00 | 235.00 | 235.00 | -3.29% | 32,224 |
| Aug 15, 2025 | 240.00 | 243.37 | 235.00 | 243.00 | 243.00 | 3.85% | 20,956 |
| Aug 14, 2025 | 231.66 | 239.00 | 230.63 | 234.00 | 234.00 | -0.21% | 10,830 |