HUTCHMED (China) Limited (AIM:HCM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 220.00
+10.00 (4.76%)
Nov 6, 2026, 4:35 PM GMT
HUTCHMED (China) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 202.00 | 222.68 | 202.00 | 220.00 | 220.00 | 4.76% | 16,610 |
| Nov 5, 2026 | 201.00 | 213.69 | 201.00 | 210.00 | 210.00 | 1.94% | 34,454 |
| Nov 4, 2026 | 195.00 | 206.00 | 195.00 | 206.00 | 206.00 | 0.98% | 46,490 |
| Nov 3, 2026 | 197.00 | 206.00 | 195.00 | 204.00 | 204.00 | 1.49% | 5,807 |
| Nov 2, 2026 | 198.00 | 207.00 | 197.00 | 201.00 | 201.00 | 1.52% | 12,472 |
| Oct 30, 2026 | 201.00 | 204.00 | 197.00 | 198.00 | 198.00 | -1.98% | 21,114 |
| Oct 29, 2026 | 203.00 | 211.00 | 201.80 | 202.00 | 202.00 | -1.94% | 16,798 |
| Oct 28, 2026 | 207.00 | 219.00 | 201.00 | 206.00 | 206.00 | -0.96% | 6,880 |
| Oct 27, 2026 | 207.00 | 219.00 | 206.00 | 208.00 | 208.00 | -0.95% | 13,059 |
| Oct 26, 2026 | 214.00 | 219.00 | 210.00 | 210.00 | 210.00 | -2.78% | 30,410 |
| Oct 23, 2026 | 216.00 | 218.00 | 210.14 | 216.00 | 216.00 | 0.47% | 11,103 |
| Oct 22, 2026 | 213.00 | 218.00 | 207.75 | 215.00 | 215.00 | 0.94% | 57,627 |
| Oct 21, 2026 | 227.00 | 227.00 | 213.00 | 213.00 | 213.00 | -4.05% | 58,890 |
| Oct 20, 2026 | 216.00 | 222.00 | 211.30 | 222.00 | 222.00 | 2.30% | 73,776 |
| Oct 19, 2026 | 206.00 | 217.00 | 205.90 | 217.00 | 217.00 | 0.46% | 5,461 |
| Oct 16, 2026 | 204.00 | 216.00 | 204.00 | 216.00 | 216.00 | - | 7,163 |
| Oct 15, 2026 | 216.00 | 216.00 | 204.00 | 216.00 | 216.00 | - | 4,731 |
| Oct 14, 2026 | 204.00 | 216.00 | 203.00 | 216.00 | 216.00 | 0.47% | 9,162 |
| Oct 13, 2026 | 204.00 | 215.00 | 203.00 | 215.00 | 215.00 | - | 9,444 |
| Oct 12, 2026 | 203.00 | 215.00 | 203.00 | 215.00 | 215.00 | 5.91% | 3,817 |
| Oct 9, 2026 | 206.00 | 215.00 | 203.00 | 203.00 | 203.00 | -2.87% | 29,763 |
| Oct 8, 2026 | 211.00 | 211.10 | 206.00 | 209.00 | 209.00 | -5.86% | 26,359 |
| Oct 7, 2026 | 221.00 | 222.00 | 213.00 | 222.00 | 222.00 | 0.45% | 1,998 |
| Oct 6, 2026 | 219.00 | 221.00 | 211.00 | 221.00 | 221.00 | 3.27% | 25,054 |
| Oct 5, 2026 | 211.00 | 219.00 | 210.00 | 214.00 | 214.00 | -0.47% | 15,416 |
| Oct 2, 2026 | 219.00 | 219.00 | 211.00 | 215.00 | 215.00 | -4.02% | 27,230 |
| Oct 1, 2026 | 225.00 | 227.00 | 217.90 | 224.00 | 224.00 | - | 9,157 |
| Sep 30, 2026 | 217.00 | 225.00 | 216.00 | 224.00 | 224.00 | 4.19% | 201,397 |
| Sep 29, 2026 | 215.00 | 215.00 | 210.60 | 215.00 | 215.00 | 2.87% | 29,749 |
| Sep 28, 2026 | 210.00 | 215.00 | 207.00 | 209.00 | 209.00 | -3.24% | 29,624 |
| Sep 25, 2026 | 209.00 | 216.00 | 207.00 | 216.00 | 216.00 | 2.86% | 2,846 |
| Sep 24, 2026 | 217.00 | 217.00 | 209.00 | 210.00 | 210.00 | -3.23% | 5,758 |
| Sep 23, 2026 | 207.00 | 217.00 | 207.00 | 217.00 | 217.00 | 1.40% | 3,846 |
| Sep 22, 2026 | 207.00 | 220.00 | 207.00 | 214.00 | 214.00 | -1.38% | 9,945 |
| Sep 21, 2026 | 212.00 | 219.00 | 207.00 | 217.00 | 217.00 | 2.36% | 111,982 |
| Sep 18, 2026 | 205.00 | 212.00 | 201.60 | 212.00 | 212.00 | 2.42% | 9,064 |
| Sep 17, 2026 | 204.00 | 211.00 | 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% | 3,699 |
| Sep 15, 2026 | 204.00 | 204.00 | 199.50 | 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 | 195.30 | 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 | 212.00 | 204.00 | 204.00 | 204.00 | -1.45% | 5,826 |
| Sep 7, 2026 | 212.00 | 212.40 | 205.00 | 207.00 | 207.00 | -2.36% | 22,304 |
| Sep 4, 2026 | 212.00 | 217.80 | 202.00 | 212.00 | 212.00 | 1.44% | 121,295 |
| Sep 3, 2026 | 202.00 | 212.00 | 196.50 | 209.00 | 209.00 | 16.43% | 497,837 |
| Sep 2, 2026 | 178.50 | 181.50 | 177.00 | 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 | 181.00 | 190.50 | 181.00 | 181.00 | 181.00 | -0.82% | 275 |