HUTCHMED (China) Limited (AIM:HCM)
London · Delayed Price · Currency is GBP · Price in GBX 191.00
+6.00 (3.24%)
Aug 17, 2026, 10:56 AM GMT
HUTCHMED (China) Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 190.50 | 190.50 | 189.50 | 189.72 | - | 2.55% | 13,730 |
| Aug 14, 2026 | 183.50 | 185.00 | 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 | 181.50 | 186.50 | 183.50 | 183.50 | 183.50 | -3.42% | 17,399 |
| 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 | 174.14 | 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% | 1,164 |
| Jul 31, 2026 | 168.00 | 172.14 | 167.87 | 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 | 172.75 | 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 |