HUTCHMED (China) Limited (AIM:HCM)
London · Delayed Price · Currency is GBP · Price in GBX 216.00
+6.00 (2.86%)
Sep 25, 2026, 4:35 PM GMT
HUTCHMED (China) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 209.00 | 216.00 | 209.00 | 216.00 | 216.00 | 2.86% | 2,846 |
| Sep 24, 2026 | 217.00 | 217.00 | 210.00 | 210.00 | 210.00 | -3.23% | 5,757 |
| Sep 23, 2026 | 207.00 | 217.00 | 207.00 | 217.00 | 217.00 | 1.40% | 3,846 |
| Sep 22, 2026 | 207.00 | 215.00 | 207.00 | 214.00 | 214.00 | -1.38% | 9,944 |
| Sep 21, 2026 | 212.00 | 219.00 | 211.00 | 217.00 | 217.00 | 2.36% | 111,982 |
| Sep 18, 2026 | 205.00 | 212.00 | 203.00 | 212.00 | 212.00 | 2.42% | 9,064 |
| Sep 17, 2026 | 204.00 | 207.00 | 204.00 | 207.00 | 207.00 | 6.70% | 10,587 |
| Sep 16, 2026 | 204.00 | 205.00 | 194.00 | 194.00 | 194.00 | -3.48% | 3,698 |
| Sep 15, 2026 | 204.00 | 204.00 | 201.00 | 201.00 | 201.00 | 1.01% | 27,765 |
| Sep 14, 2026 | 197.00 | 205.00 | 197.00 | 199.00 | 199.00 | 3.65% | 500,613 |
| Sep 11, 2026 | 195.00 | 196.50 | 190.00 | 192.00 | 192.00 | -4.00% | 7,071 |
| Sep 10, 2026 | 201.00 | 201.00 | 195.31 | 200.00 | 200.00 | -0.99% | 21,070 |
| Sep 9, 2026 | 212.00 | 212.00 | 202.00 | 202.00 | 202.00 | -0.98% | 4,101 |
| Sep 8, 2026 | 205.00 | 206.00 | 204.00 | 204.00 | 204.00 | -1.45% | 5,826 |
| Sep 7, 2026 | 212.00 | 212.36 | 205.00 | 207.00 | 207.00 | -2.36% | 22,304 |
| Sep 4, 2026 | 212.00 | 217.77 | 202.00 | 212.00 | 212.00 | 1.44% | 101,295 |
| Sep 3, 2026 | 202.00 | 210.00 | 201.00 | 209.00 | 209.00 | 16.43% | 497,836 |
| Sep 2, 2026 | 178.50 | 179.50 | 178.00 | 179.50 | 179.50 | 1.41% | 3,309 |
| Sep 1, 2026 | 182.00 | 182.00 | 177.00 | 177.00 | 177.00 | -2.21% | 16,642 |
| Aug 28, 2026 | 184.35 | 181.00 | 181.00 | 181.00 | 181.00 | -0.82% | 275 |
| Aug 27, 2026 | 187.00 | 190.50 | 182.50 | 182.50 | 182.50 | -0.27% | 18,089 |
| Aug 26, 2026 | 179.00 | 187.00 | 179.00 | 183.00 | 183.00 | 2.23% | 16,060 |
| Aug 25, 2026 | 180.00 | 182.80 | 179.00 | 179.00 | 179.00 | 0.56% | 2,027 |
| Aug 24, 2026 | 181.50 | 182.00 | 178.00 | 178.00 | 178.00 | -3.26% | 10,392 |
| Aug 21, 2026 | 182.00 | 190.50 | 182.00 | 184.00 | 184.00 | 1.10% | 844 |
| Aug 20, 2026 | 189.00 | 191.00 | 182.00 | 182.00 | 182.00 | -0.55% | 35,871 |
| Aug 19, 2026 | 185.00 | 190.50 | 181.50 | 183.00 | 183.00 | -3.17% | 40,836 |
| Aug 18, 2026 | 192.50 | 195.00 | 185.00 | 189.00 | 189.00 | -0.53% | 65,670 |
| Aug 17, 2026 | 190.50 | 193.90 | 185.00 | 190.00 | 190.00 | 2.70% | 43,964 |
| Aug 14, 2026 | 179.00 | 189.00 | 179.00 | 185.00 | 185.00 | -2.63% | 1,504 |
| Aug 13, 2026 | 190.00 | 190.00 | 179.50 | 190.00 | 190.00 | 4.97% | 2,233 |
| Aug 12, 2026 | 181.00 | 189.00 | 181.00 | 181.00 | 181.00 | -1.36% | 5,028 |
| Aug 11, 2026 | 185.00 | 190.00 | 181.50 | 183.50 | 183.50 | -3.42% | 17,398 |
| Aug 10, 2026 | 189.50 | 190.00 | 182.00 | 190.00 | 190.00 | 3.26% | 51,181 |
| Aug 7, 2026 | 180.00 | 187.00 | 180.00 | 184.00 | 184.00 | 5.44% | 213,541 |
| Aug 6, 2026 | 176.00 | 179.00 | 174.10 | 174.50 | 174.50 | -1.97% | 12,965 |
| Aug 5, 2026 | 174.00 | 178.00 | 171.00 | 178.00 | 178.00 | 2.89% | 39,814 |
| Aug 4, 2026 | 175.00 | 178.50 | 166.50 | 173.00 | 173.00 | -1.14% | 13,254 |
| Aug 3, 2026 | 166.00 | 175.00 | 166.00 | 175.00 | 175.00 | 2.94% | 1,163 |
| Jul 31, 2026 | 168.00 | 172.10 | 167.90 | 170.00 | 170.00 | 1.49% | 14,176 |
| Jul 30, 2026 | 174.50 | 177.50 | 167.50 | 167.50 | 167.50 | -3.46% | 26,299 |
| Jul 29, 2026 | 173.00 | 177.00 | 172.00 | 173.50 | 173.50 | -1.70% | 2,374 |
| Jul 28, 2026 | 169.00 | 178.00 | 167.00 | 176.50 | 176.50 | 4.44% | 57,958 |
| Jul 27, 2026 | 168.50 | 172.80 | 168.50 | 169.00 | 169.00 | 1.81% | 34,366 |
| Jul 24, 2026 | 170.00 | 174.00 | 166.00 | 166.00 | 166.00 | -3.63% | 37,569 |
| Jul 23, 2026 | 170.00 | 174.00 | 170.00 | 172.30 | 172.25 | -0.43% | 8,781 |
| Jul 22, 2026 | 170.50 | 179.50 | 170.00 | 173.00 | 173.00 | -2.26% | 14,155 |
| Jul 21, 2026 | 177.00 | 178.50 | 174.00 | 177.00 | 177.00 | 2.02% | 21,953 |
| Jul 20, 2026 | 172.00 | 177.00 | 169.50 | 173.50 | 173.50 | -0.86% | 12,413 |
| Jul 17, 2026 | 166.50 | 177.00 | 165.50 | 175.00 | 175.00 | - | 5,375 |