HUTCHMED (China) Limited (AIM:HCM)
London · Delayed Price · Currency is GBP · Price in GBX 224.05
-2.95 (-1.30%)
Sep 3, 2025, 2:59 PM GMT+1
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 234.00 | 239.00 | 228.00 | 234.50 | 234.50 | 5.16% | 43,709 |
| Aug 12, 2025 | 230.00 | 230.00 | 222.91 | 223.00 | 223.00 | -0.89% | 28,918 |
| Aug 11, 2025 | 223.00 | 230.00 | 223.00 | 225.00 | 225.00 | 0.22% | 45,963 |
| Aug 8, 2025 | 236.00 | 240.00 | 202.05 | 224.50 | 224.50 | -8.55% | 705,734 |
| Aug 7, 2025 | 268.00 | 270.00 | 240.00 | 245.50 | 245.50 | -5.94% | 48,392 |
| Aug 6, 2025 | 273.00 | 274.00 | 261.00 | 261.00 | 261.00 | -3.87% | 19,254 |
| Aug 5, 2025 | 266.00 | 273.00 | 265.00 | 271.50 | 271.50 | 6.68% | 21,041 |
| Aug 4, 2025 | 254.00 | 268.00 | 253.15 | 254.50 | 254.50 | -3.60% | 6,549 |
| Aug 1, 2025 | 268.00 | 268.00 | 255.35 | 264.00 | 264.00 | -3.47% | 8,546 |
| Jul 31, 2025 | 271.91 | 274.60 | 268.00 | 273.50 | 273.50 | 0.18% | 12,083 |
| Jul 30, 2025 | 285.59 | 285.59 | 273.00 | 273.00 | 273.00 | -4.55% | 7,474 |
| Jul 29, 2025 | 270.00 | 292.00 | 269.00 | 286.00 | 286.00 | 8.75% | 161,246 |
| Jul 28, 2025 | 270.00 | 270.00 | 260.00 | 263.00 | 263.00 | 1.94% | 31,675 |
| Jul 25, 2025 | 270.00 | 270.00 | 253.00 | 258.00 | 258.00 | -3.01% | 87,431 |
| Jul 24, 2025 | 262.00 | 268.00 | 253.00 | 266.00 | 266.00 | 1.33% | 65,054 |
| Jul 23, 2025 | 253.00 | 268.00 | 253.00 | 262.50 | 262.50 | 0.38% | 84,022 |
| Jul 22, 2025 | 268.00 | 268.00 | 254.30 | 261.50 | 261.50 | 2.95% | 45,174 |
| Jul 21, 2025 | 254.00 | 271.00 | 254.00 | 254.00 | 254.00 | -1.55% | 37,447 |
| Jul 18, 2025 | 260.00 | 265.22 | 254.00 | 258.00 | 258.00 | 2.38% | 56,255 |
| Jul 17, 2025 | 259.00 | 259.00 | 247.30 | 252.00 | 252.00 | 0.80% | 11,220 |
| Jul 16, 2025 | 250.00 | 257.00 | 244.61 | 250.00 | 250.00 | 2.46% | 73,651 |
| Jul 15, 2025 | 242.00 | 249.00 | 242.00 | 244.00 | 244.00 | 2.31% | 46,010 |
| Jul 14, 2025 | 245.00 | 245.00 | 231.00 | 238.50 | 238.50 | 1.06% | 6,819 |
| Jul 11, 2025 | 239.00 | 244.00 | 232.08 | 236.00 | 236.00 | 2.16% | 17,125 |
| Jul 10, 2025 | 226.00 | 240.00 | 226.00 | 231.00 | 231.00 | -1.70% | 9,803 |
| Jul 9, 2025 | 239.00 | 240.00 | 230.00 | 235.00 | 235.00 | 1.29% | 15,219 |
| Jul 8, 2025 | 238.00 | 238.00 | 230.90 | 232.00 | 232.00 | 2.65% | 14,282 |
| Jul 7, 2025 | 233.00 | 233.00 | 226.00 | 226.00 | 226.00 | -1.31% | 2,794 |
| Jul 4, 2025 | 239.00 | 239.00 | 229.00 | 229.00 | 229.00 | -0.43% | 8,750 |
| Jul 3, 2025 | 230.00 | 238.00 | 230.00 | 230.00 | 230.00 | 4.07% | 44,918 |
| Jul 2, 2025 | 224.00 | 230.00 | 220.00 | 221.00 | 221.00 | -0.90% | 20,624 |
| Jul 1, 2025 | 227.00 | 227.00 | 217.90 | 223.00 | 223.00 | -1.76% | 6,833 |
| Jun 30, 2025 | 219.00 | 227.00 | 216.00 | 227.00 | 227.00 | 3.65% | 27,238 |
| Jun 27, 2025 | 228.00 | 228.00 | 219.00 | 219.00 | 219.00 | -0.90% | 9,202 |
| Jun 26, 2025 | 223.00 | 223.00 | 216.00 | 221.00 | 221.00 | -2.21% | 36,959 |
| Jun 25, 2025 | 235.00 | 235.00 | 225.00 | 226.00 | 226.00 | -2.16% | 6,333 |
| Jun 24, 2025 | 230.00 | 234.00 | 227.50 | 231.00 | 231.00 | 5.00% | 170,345 |