HUTCHMED (China) Limited (AIM:HCM)
London · Delayed Price · Currency is GBP · Price in GBX 191.98
-6.02 (-3.04%)
May 7, 2026, 1:16 PM GMT
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 198.00 | 198.91 | 198.00 | 198.91 | - | 0.46% | 14,489 |
| May 6, 2026 | 197.50 | 198.00 | 193.00 | 198.00 | 198.00 | 1.02% | 21,525 |
| May 5, 2026 | 195.00 | 196.00 | 194.00 | 196.00 | 196.00 | 0.51% | 11,297 |
| 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% | 40,598 |
| 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 | 220.00 | 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% | 27,953 |
| 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% | 17,644 |
| Apr 9, 2026 | 216.00 | 228.00 | 215.00 | 215.00 | 215.00 | -0.46% | 9,142 |
| Apr 8, 2026 | 222.00 | 223.00 | 216.00 | 216.00 | 216.00 | -2.70% | 15,082 |
| 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 | 210.00 | 219.00 | 214.00 | 216.00 | 216.00 | - | 28,568 |
| 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 |
| Mar 11, 2026 | 214.00 | 219.00 | 201.65 | 218.00 | 218.00 | 1.87% | 73,595 |
| Mar 10, 2026 | 201.00 | 214.00 | 201.00 | 214.00 | 214.00 | 0.94% | 12,639 |
| Mar 9, 2026 | 196.50 | 212.00 | 196.50 | 212.00 | 212.00 | -0.93% | 6,364 |
| Mar 6, 2026 | 200.00 | 214.00 | 200.00 | 214.00 | 214.00 | 5.94% | 40,135 |
| Mar 5, 2026 | 210.00 | 210.00 | 198.11 | 202.00 | 202.00 | -1.94% | 10,903 |
| Mar 4, 2026 | 202.00 | 206.00 | 197.18 | 206.00 | 206.00 | 1.35% | 7,301 |
| Mar 3, 2026 | 210.00 | 210.00 | 198.50 | 203.25 | 203.25 | -0.85% | 4,910 |
| Mar 2, 2026 | 210.00 | 213.00 | 201.00 | 205.00 | 205.00 | -4.65% | 1,321 |
| Feb 27, 2026 | 216.00 | 219.00 | 213.00 | 215.00 | 215.00 | -2.27% | 1,341 |
| Feb 26, 2026 | 219.00 | 222.48 | 211.00 | 220.00 | 220.00 | - | 33,238 |
| Feb 25, 2026 | 219.00 | 220.00 | 210.00 | 220.00 | 220.00 | 4.76% | 2,123 |
| Feb 24, 2026 | 211.00 | 220.10 | 210.00 | 210.00 | 210.00 | -5.41% | 14,085 |