HUTCHMED (China) Limited (AIM:HCM)
London · Delayed Price · Currency is GBP · Price in GBX 169.00
+3.00 (1.81%)
Jul 27, 2026, 4:35 PM GMT
HUTCHMED (China) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 168.50 | 172.75 | 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 | 172.25 | 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 | 166.00 | 176.00 | 172.50 | 176.00 | 176.00 | 1.73% | 24,124 |
| Jul 14, 2026 | 170.00 | 176.50 | 169.65 | 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 | 174.08 | 166.00 | 170.00 | 170.00 | -0.29% | 6,841 |
| Jul 8, 2026 | 171.50 | 171.50 | 168.56 | 170.50 | 170.50 | -0.87% | 6,767 |
| Jul 7, 2026 | 178.50 | 179.61 | 161.16 | 172.00 | 172.00 | -5.49% | 49,166 |
| Jul 6, 2026 | 170.00 | 184.00 | 170.00 | 182.00 | 182.00 | 2.25% | 53,077 |
| 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 | 160.07 | 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 |
| Jun 25, 2026 | 160.00 | 160.00 | 156.63 | 158.75 | 158.75 | -0.78% | 5,484 |
| Jun 24, 2026 | 156.84 | 160.00 | 156.50 | 160.00 | 160.00 | 1.27% | 29,884 |
| Jun 23, 2026 | 154.00 | 158.00 | 152.26 | 158.00 | 158.00 | 0.96% | 29,445 |
| Jun 22, 2026 | 154.00 | 158.00 | 153.00 | 156.50 | 156.50 | -1.26% | 43,040 |
| Jun 19, 2026 | 154.00 | 159.50 | 154.00 | 158.50 | 158.50 | 0.16% | 10,843 |
| Jun 18, 2026 | 154.00 | 154.00 | 154.00 | 158.25 | 158.25 | 0.96% | 6,824 |
| Jun 17, 2026 | 156.00 | 158.63 | 154.21 | 156.75 | 156.75 | 0.48% | 31,784 |
| Jun 16, 2026 | 160.00 | 163.85 | 156.00 | 156.00 | 156.00 | -2.50% | 94,675 |
| Jun 15, 2026 | 174.00 | 177.50 | 160.00 | 160.00 | 160.00 | -3.03% | 42,847 |
| Jun 12, 2026 | 172.00 | 176.90 | 165.00 | 165.00 | 165.00 | -2.51% | 34,004 |
| Jun 11, 2026 | 172.00 | 172.00 | 166.00 | 169.25 | 169.25 | 0.74% | 11,414 |
| Jun 10, 2026 | 168.00 | 171.50 | 162.00 | 168.00 | 168.00 | -1.47% | 30,289 |
| Jun 9, 2026 | 168.00 | 170.50 | 158.00 | 170.50 | 170.50 | 3.49% | 56,621 |
| Jun 8, 2026 | 162.00 | 165.50 | 158.00 | 164.75 | 164.75 | 2.01% | 12,563 |
| Jun 5, 2026 | 166.00 | 171.14 | 151.55 | 161.50 | 161.50 | -6.38% | 126,589 |
| Jun 4, 2026 | 170.50 | 172.50 | 170.00 | 172.50 | 172.50 | -1.43% | 34,683 |
| Jun 3, 2026 | 175.00 | 181.55 | 170.00 | 175.00 | 175.00 | 0.57% | 14,711 |
| Jun 2, 2026 | 175.00 | 183.85 | 174.00 | 174.00 | 174.00 | -3.33% | 37,352 |
| Jun 1, 2026 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 2.86% | 33,833 |
| May 29, 2026 | 180.00 | 180.00 | 171.16 | 175.00 | 175.00 | -2.78% | 55,269 |
| May 28, 2026 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 1.84% | 23,737 |
| May 27, 2026 | 179.50 | 180.00 | 172.00 | 176.75 | 176.75 | 1.29% | 60,658 |
| 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 |