HUTCHMED (China) Limited (AIM:HCM)
London · Delayed Price · Currency is GBP · Price in GBX 212.00
+3.00 (1.44%)
Sep 4, 2026, 5:07 PM GMT
HUTCHMED (China) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 175.50 | 176.00 | 167.00 | 175.00 | 175.00 | -0.57% | 16,853 |
| Jul 15, 2026 | 172.50 | 176.00 | 166.00 | 176.00 | 176.00 | 1.73% | 24,123 |
| Jul 14, 2026 | 170.00 | 176.50 | 169.70 | 173.00 | 173.00 | 0.87% | 9,643 |
| Jul 13, 2026 | 167.50 | 176.50 | 167.50 | 171.50 | 171.50 | 3.94% | 11,099 |
| Jul 10, 2026 | 176.00 | 176.00 | 165.00 | 165.00 | 165.00 | -2.94% | 9,309 |
| Jul 9, 2026 | 170.50 | 174.10 | 166.00 | 170.00 | 170.00 | -0.29% | 6,841 |
| Jul 8, 2026 | 171.50 | 171.50 | 168.60 | 170.50 | 170.50 | -0.87% | 6,767 |
| Jul 7, 2026 | 178.50 | 179.60 | 161.20 | 172.00 | 172.00 | -5.49% | 49,166 |
| Jul 6, 2026 | 170.00 | 189.00 | 170.00 | 182.00 | 182.00 | 2.25% | 53,076 |
| Jul 3, 2026 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 1.71% | 35,756 |
| Jul 2, 2026 | 165.00 | 184.00 | 165.00 | 175.00 | 175.00 | 9.03% | 162,266 |
| Jul 1, 2026 | 162.00 | 162.00 | 159.00 | 160.50 | 160.50 | -0.93% | 2,645 |
| Jun 30, 2026 | 161.00 | 162.00 | 160.10 | 162.00 | 162.00 | 1.25% | 9,163 |
| Jun 29, 2026 | 160.00 | 164.00 | 156.50 | 160.00 | 160.00 | - | 45,837 |
| Jun 26, 2026 | 159.50 | 160.00 | 151.50 | 160.00 | 160.00 | 0.79% | 8,800 |