HUTCHMED (China) Limited (HKG:0013)
Hong Kong · Delayed Price · Currency is HKD 27.68
-0.32 (-1.14%)
Sep 15, 2025, 4:08 PM HKT
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.74 | 28.20 | 25.60 | 28.00 | 28.00 | 11.20% | 27,800,610 |
| Sep 11, 2025 | 24.50 | 25.60 | 23.72 | 25.18 | 25.18 | 0.40% | 14,510,500 |
| Sep 10, 2025 | 25.46 | 25.60 | 25.00 | 25.08 | 25.08 | -0.48% | 6,586,638 |
| Sep 9, 2025 | 25.30 | 25.64 | 24.94 | 25.20 | 25.20 | -0.63% | 7,142,777 |
| Sep 8, 2025 | 25.30 | 25.48 | 24.80 | 25.36 | 25.36 | 1.36% | 9,354,050 |
| Sep 5, 2025 | 23.62 | 25.30 | 23.48 | 25.02 | 25.02 | 6.92% | 16,982,718 |
| Sep 4, 2025 | 24.40 | 24.48 | 23.30 | 23.40 | 23.40 | -3.86% | 9,562,736 |
| Sep 3, 2025 | 24.32 | 24.64 | 24.10 | 24.34 | 24.34 | 0.08% | 7,144,500 |
| Sep 2, 2025 | 24.46 | 24.78 | 23.84 | 24.32 | 24.32 | -0.57% | 8,282,050 |
| Sep 1, 2025 | 24.00 | 24.48 | 23.74 | 24.46 | 24.46 | 3.21% | 11,761,250 |
| Aug 29, 2025 | 23.48 | 24.14 | 23.20 | 23.70 | 23.70 | 1.37% | 11,152,300 |
| Aug 28, 2025 | 23.84 | 23.98 | 22.86 | 23.38 | 23.38 | -1.93% | 13,614,000 |
| Aug 27, 2025 | 24.90 | 25.00 | 23.80 | 23.84 | 23.84 | -4.18% | 15,633,723 |
| Aug 26, 2025 | 25.00 | 25.16 | 24.60 | 24.88 | 24.88 | -1.43% | 10,149,500 |
| Aug 25, 2025 | 25.78 | 25.84 | 24.92 | 25.24 | 25.24 | -0.63% | 10,630,000 |
| Aug 22, 2025 | 25.56 | 25.56 | 25.04 | 25.40 | 25.40 | -0.63% | 7,453,127 |
| Aug 21, 2025 | 25.26 | 25.58 | 24.84 | 25.56 | 25.56 | 1.27% | 7,488,474 |
| Aug 20, 2025 | 25.90 | 25.90 | 24.56 | 25.24 | 25.24 | -2.55% | 13,245,453 |
| Aug 19, 2025 | 25.92 | 26.40 | 25.24 | 25.90 | 25.90 | -0.08% | 11,366,500 |
| Aug 18, 2025 | 25.78 | 26.30 | 25.64 | 25.92 | 25.92 | 0.86% | 11,103,252 |
| Aug 15, 2025 | 25.28 | 25.78 | 24.86 | 25.70 | 25.70 | 1.98% | 13,032,302 |
| Aug 14, 2025 | 25.20 | 25.60 | 24.96 | 25.20 | 25.20 | 0.88% | 10,768,200 |
| Aug 13, 2025 | 24.10 | 25.10 | 24.10 | 24.98 | 24.98 | 3.82% | 19,453,618 |
| Aug 12, 2025 | 24.24 | 24.30 | 23.68 | 24.06 | 24.06 | -0.41% | 13,750,500 |
| Aug 11, 2025 | 23.66 | 24.20 | 23.28 | 24.16 | 24.16 | 2.63% | 22,679,790 |
| Aug 8, 2025 | 25.92 | 25.98 | 23.22 | 23.54 | 23.54 | -15.99% | 70,287,542 |
| Aug 7, 2025 | 28.60 | 28.60 | 27.38 | 28.02 | 28.02 | -2.03% | 7,631,275 |
| Aug 6, 2025 | 29.02 | 29.02 | 28.14 | 28.60 | 28.60 | 0.49% | 6,014,842 |
| Aug 5, 2025 | 27.70 | 28.46 | 27.30 | 28.46 | 28.46 | 4.33% | 7,088,980 |
| Aug 4, 2025 | 27.00 | 27.52 | 26.50 | 27.28 | 27.28 | -0.07% | 5,703,300 |
| Aug 1, 2025 | 27.80 | 28.80 | 27.05 | 27.30 | 27.30 | -3.19% | 7,798,580 |
| Jul 31, 2025 | 29.10 | 29.55 | 27.95 | 28.20 | 28.20 | -3.92% | 10,760,756 |
| Jul 30, 2025 | 30.55 | 30.70 | 28.50 | 29.35 | 29.35 | -3.93% | 14,679,500 |
| Jul 29, 2025 | 28.45 | 30.75 | 28.15 | 30.55 | 30.55 | 7.38% | 16,363,295 |
| Jul 28, 2025 | 28.05 | 28.60 | 27.45 | 28.45 | 28.45 | 1.61% | 5,963,510 |
| Jul 25, 2025 | 28.10 | 28.60 | 27.65 | 28.00 | 28.00 | -0.18% | 7,684,500 |
| Jul 24, 2025 | 27.95 | 28.10 | 27.55 | 28.05 | 28.05 | 1.63% | 4,967,000 |
| Jul 23, 2025 | 28.25 | 28.40 | 27.40 | 27.60 | 27.60 | -0.72% | 7,701,020 |
| Jul 22, 2025 | 28.45 | 29.50 | 27.65 | 27.80 | 27.80 | -1.42% | 11,954,600 |
| Jul 21, 2025 | 28.30 | 29.30 | 27.65 | 28.20 | 28.20 | 1.08% | 9,882,612 |
| Jul 18, 2025 | 28.00 | 28.40 | 27.10 | 27.90 | 27.90 | 1.45% | 10,959,146 |
| Jul 17, 2025 | 27.20 | 28.15 | 26.75 | 27.50 | 27.50 | 2.23% | 13,249,132 |
| Jul 16, 2025 | 26.25 | 27.10 | 25.80 | 26.90 | 26.90 | 3.26% | 9,203,138 |
| Jul 15, 2025 | 25.45 | 26.20 | 25.25 | 26.05 | 26.05 | 1.56% | 4,928,950 |
| Jul 14, 2025 | 25.95 | 25.95 | 25.10 | 25.65 | 25.65 | 0.39% | 3,672,150 |
| Jul 11, 2025 | 25.40 | 26.20 | 25.30 | 25.55 | 25.55 | 0.39% | 6,427,370 |
| Jul 10, 2025 | 25.90 | 25.95 | 25.30 | 25.45 | 25.45 | -0.78% | 4,571,000 |
| Jul 9, 2025 | 24.90 | 26.15 | 24.65 | 25.65 | 25.65 | 1.79% | 9,278,077 |
| Jul 8, 2025 | 24.50 | 25.60 | 24.30 | 25.20 | 25.20 | 2.86% | 6,955,953 |
| Jul 7, 2025 | 24.95 | 25.10 | 24.35 | 24.50 | 24.50 | -1.80% | 3,905,500 |