HUTCHMED (China) Limited (AIM:HCM)
London · Delayed Price · Currency is GBP · Price in GBX 174.28
-0.22 (-0.13%)
May 27, 2026, 3:55 PM GMT
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 180.00 | 180.00 | 174.00 | 174.50 | 174.50 | -1.83% | 13,991 |
| May 22, 2026 | 178.00 | 186.00 | 174.00 | 177.75 | 177.75 | -1.52% | 18,719 |
| May 21, 2026 | 175.00 | 183.71 | 175.00 | 180.50 | 180.50 | 4.94% | 8,982 |
| May 20, 2026 | 179.00 | 185.00 | 172.00 | 172.00 | 172.00 | -3.51% | 15,987 |
| May 19, 2026 | 182.00 | 189.50 | 177.00 | 178.25 | 178.25 | -2.06% | 23,442 |
| May 18, 2026 | 185.00 | 188.49 | 182.00 | 182.00 | 182.00 | -1.62% | 13,013 |
| May 15, 2026 | 185.00 | 199.50 | 185.00 | 185.00 | 185.00 | -1.33% | 6,716 |
| May 14, 2026 | 187.50 | 198.00 | 186.00 | 187.50 | 187.50 | -0.53% | 6,993 |
| May 13, 2026 | 186.50 | 192.00 | 186.00 | 188.50 | 188.50 | -2.33% | 127,308 |
| May 12, 2026 | 199.50 | 199.50 | 186.50 | 193.00 | 193.00 | 1.05% | 29,593 |
| May 11, 2026 | 191.00 | 195.29 | 188.00 | 191.00 | 191.00 | -2.05% | 15,114 |
| May 8, 2026 | 191.00 | 202.00 | 191.00 | 195.00 | 195.00 | 1.04% | 38,250 |
| May 7, 2026 | 198.00 | 198.91 | 191.98 | 193.00 | 193.00 | -2.53% | 33,256 |
| May 6, 2026 | 197.50 | 198.00 | 193.00 | 198.00 | 198.00 | 1.02% | 21,525 |
| May 5, 2026 | 195.00 | 205.00 | 194.00 | 196.00 | 196.00 | 0.51% | 11,296 |
| May 1, 2026 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | - | 25,982 |
| Apr 30, 2026 | 199.00 | 202.71 | 195.00 | 195.00 | 195.00 | -1.76% | 35,027 |
| Apr 29, 2026 | 199.50 | 209.00 | 195.50 | 198.50 | 198.50 | -1.73% | 51,190 |
| Apr 28, 2026 | 195.50 | 203.00 | 195.50 | 202.00 | 202.00 | 1.76% | 10,621 |
| Apr 27, 2026 | 201.00 | 212.00 | 197.00 | 198.50 | 198.50 | -1.24% | 113,512 |
| Apr 24, 2026 | 201.00 | 213.00 | 201.00 | 201.00 | 201.00 | - | 42,575 |
| Apr 23, 2026 | 211.00 | 217.00 | 201.00 | 201.00 | 201.00 | -4.29% | 54,453 |
| Apr 22, 2026 | 216.00 | 218.00 | 210.00 | 210.00 | 210.00 | -4.76% | 44,749 |
| Apr 21, 2026 | 217.00 | 223.00 | 217.00 | 220.50 | 220.50 | 0.23% | 438 |
| Apr 20, 2026 | 219.00 | 228.00 | 218.00 | 220.00 | 220.00 | - | 13,080 |
| Apr 17, 2026 | 230.00 | 233.00 | 216.00 | 220.00 | 220.00 | - | 160,926 |
| Apr 16, 2026 | 224.00 | 230.00 | 216.00 | 220.00 | 220.00 | - | 57,206 |
| Apr 15, 2026 | 228.00 | 229.00 | 217.00 | 220.00 | 220.00 | -0.90% | 82,613 |
| Apr 14, 2026 | 229.00 | 229.00 | 214.30 | 222.00 | 222.00 | 1.83% | 37,953 |
| Apr 13, 2026 | 229.00 | 229.00 | 212.00 | 218.00 | 218.00 | -0.91% | 45,363 |
| Apr 10, 2026 | 223.00 | 228.00 | 217.03 | 220.00 | 220.00 | 2.33% | 62,644 |
| Apr 9, 2026 | 216.00 | 228.00 | 215.00 | 215.00 | 215.00 | -0.46% | 9,142 |
| Apr 8, 2026 | 219.00 | 228.00 | 216.00 | 216.00 | 216.00 | -2.70% | 15,083 |
| Apr 7, 2026 | 215.00 | 229.00 | 215.00 | 222.00 | 222.00 | 1.37% | 34,766 |
| Apr 2, 2026 | 228.00 | 230.00 | 218.00 | 219.00 | 219.00 | -1.35% | 26,967 |
| Apr 1, 2026 | 211.00 | 230.00 | 211.00 | 222.00 | 222.00 | 2.78% | 106,138 |
| Mar 31, 2026 | 219.00 | 220.63 | 210.00 | 216.00 | 216.00 | - | 28,569 |
| Mar 30, 2026 | 209.00 | 221.00 | 209.00 | 216.00 | 216.00 | 9.64% | 119,911 |
| Mar 27, 2026 | 199.50 | 208.23 | 197.00 | 197.00 | 197.00 | -2.96% | 15,490 |
| Mar 26, 2026 | 208.00 | 213.00 | 197.55 | 203.00 | 203.00 | -1.46% | 62,009 |
| Mar 25, 2026 | 208.00 | 212.00 | 194.00 | 206.00 | 206.00 | 1.48% | 75,103 |
| Mar 24, 2026 | 203.00 | 212.00 | 196.50 | 203.00 | 203.00 | -0.98% | 18,137 |
| Mar 23, 2026 | 202.00 | 207.00 | 195.06 | 205.00 | 205.00 | 1.49% | 59,748 |
| Mar 20, 2026 | 203.00 | 217.00 | 202.00 | 202.00 | 202.00 | -0.49% | 6,947 |
| Mar 19, 2026 | 219.00 | 219.00 | 203.00 | 203.00 | 203.00 | -5.58% | 5,985 |
| Mar 18, 2026 | 218.00 | 219.00 | 207.55 | 215.00 | 215.00 | 0.47% | 1,564 |
| Mar 17, 2026 | 209.00 | 215.00 | 204.00 | 214.00 | 214.00 | 2.39% | 10,113 |
| Mar 16, 2026 | 209.00 | 218.00 | 209.00 | 209.00 | 209.00 | -0.48% | 4,250 |
| Mar 13, 2026 | 219.00 | 219.00 | 210.00 | 210.00 | 210.00 | 0.48% | 13,450 |
| Mar 12, 2026 | 219.00 | 219.00 | 209.00 | 209.00 | 209.00 | -4.13% | 7,931 |