HUTCHMED (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	2.30	2.30	2.30	2.30	2.30	-1.71%	-
Nov 27, 2025	2.34	2.34	2.34	2.34	2.34	1.74%	-
Nov 26, 2025	2.30	2.30	2.30	2.30	2.30	-	-
Nov 25, 2025	2.30	2.30	2.30	2.30	2.30	-0.86%	-
Nov 24, 2025	2.32	2.32	2.32	2.32	2.32	-	-
Nov 21, 2025	2.32	2.32	2.32	2.32	2.32	-1.69%	-
Nov 20, 2025	2.36	2.36	2.36	2.36	2.36	-1.67%	-
Nov 19, 2025	2.40	2.40	2.40	2.40	2.40	-1.64%	-
Nov 18, 2025	2.44	2.44	2.44	2.44	2.44	-	-
Nov 17, 2025	2.44	2.44	2.44	2.44	2.44	-0.81%	-
Nov 14, 2025	2.46	2.46	2.46	2.46	2.46	-2.38%	-
Nov 13, 2025	2.52	2.52	2.52	2.52	2.52	1.61%	-
Nov 12, 2025	2.48	2.48	2.48	2.48	2.48	0.81%	-
Nov 11, 2025	2.46	2.46	2.46	2.46	2.46	-11.51%	-
Nov 10, 2025	2.54	2.78	2.54	2.78	2.78	13.01%	500
Nov 7, 2025	2.46	2.46	2.46	2.46	2.46	0.82%	-
Nov 6, 2025	2.44	2.44	2.44	2.44	2.44	-2.40%	-
Nov 5, 2025	2.50	2.50	2.50	2.50	2.50	-0.79%	-
Nov 4, 2025	2.52	2.52	2.52	2.52	2.52	6.78%	-
Nov 3, 2025	2.36	2.36	2.36	2.36	2.36	0.85%	-
Oct 31, 2025	2.34	2.34	2.34	2.34	2.34	-0.85%	-
Oct 30, 2025	2.34	2.36	2.34	2.36	2.36	-	-
Oct 29, 2025	2.36	2.36	2.36	2.36	2.36	-0.84%	-
Oct 28, 2025	2.38	2.38	2.38	2.38	2.38	-	-
Oct 27, 2025	2.46	2.46	2.38	2.38	2.38	-4.03%	-
Oct 24, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Oct 23, 2025	2.48	2.48	2.48	2.48	2.48	4.20%	-
Oct 22, 2025	2.38	2.38	2.38	2.38	2.38	-0.83%	-
Oct 21, 2025	2.40	2.40	2.40	2.40	2.40	-2.44%	-
Oct 20, 2025	2.46	2.46	2.46	2.46	2.46	-3.15%	-
Oct 17, 2025	2.54	2.54	2.54	2.54	2.54	2.42%	-
Oct 16, 2025	2.48	2.48	2.48	2.48	2.48	-	-
Oct 15, 2025	2.48	2.48	2.48	2.48	2.48	-1.59%	-
Oct 14, 2025	2.52	2.52	2.52	2.52	2.52	-1.56%	-
Oct 13, 2025	2.56	2.56	2.56	2.56	2.56	1.59%	-
Oct 10, 2025	2.52	2.52	2.52	2.52	2.52	-4.55%	-
Oct 9, 2025	2.58	2.64	2.58	2.64	2.64	1.54%	500
Oct 8, 2025	2.60	2.60	2.60	2.60	2.60	2.36%	-
Oct 7, 2025	2.54	2.54	2.54	2.54	2.54	-3.05%	-
Oct 6, 2025	2.62	2.62	2.62	2.62	2.62	2.34%	-
Oct 3, 2025	2.56	2.56	2.56	2.56	2.56	-	-
Oct 2, 2025	2.50	2.56	2.50	2.56	2.56	2.40%	-
Oct 1, 2025	2.50	2.50	2.50	2.50	2.50	-2.34%	-
Sep 30, 2025	2.56	2.56	2.56	2.56	2.56	3.23%	-
Sep 29, 2025	2.48	2.48	2.48	2.48	2.48	-2.36%	-
Sep 26, 2025	2.54	2.54	2.54	2.54	2.54	2.42%	-
Sep 25, 2025	2.48	2.48	2.48	2.48	2.48	-0.80%	-
Sep 24, 2025	2.50	2.50	2.50	2.50	2.50	-6.02%	-
Sep 23, 2025	2.66	2.66	2.66	2.66	2.66	-4.32%	-
Sep 22, 2025	2.78	2.78	2.78	2.78	2.78	-3.47%	-