HUTCHMED (China) Limited (HKG:0013)
Hong Kong · Delayed Price · Currency is HKD 23.76
-0.70 (-2.86%)
Oct 17, 2025, 4:08 PM HKT
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 24.52 | 24.52 | 23.60 | 23.76 | 23.76 | -2.86% | 5,145,100 |
| Oct 16, 2025 | 24.28 | 24.74 | 24.06 | 24.46 | 24.46 | 1.07% | 4,763,000 |
| Oct 15, 2025 | 23.94 | 24.34 | 23.52 | 24.20 | 24.20 | 2.28% | 5,219,500 |
| Oct 14, 2025 | 24.46 | 24.60 | 23.40 | 23.66 | 23.66 | -2.55% | 7,491,000 |
| Oct 13, 2025 | 23.94 | 24.38 | 23.52 | 24.28 | 24.28 | -1.86% | 10,646,570 |
| Oct 10, 2025 | 25.30 | 26.00 | 24.60 | 24.74 | 24.74 | -2.60% | 9,093,500 |
| Oct 9, 2025 | 25.66 | 25.66 | 25.06 | 25.40 | 25.40 | -1.32% | 6,388,116 |
| Oct 8, 2025 | 25.54 | 25.76 | 25.10 | 25.74 | 25.74 | -0.08% | 2,166,822 |
| Oct 6, 2025 | 25.56 | 25.80 | 25.28 | 25.76 | 25.76 | 0.47% | 1,885,500 |
| Oct 3, 2025 | 25.80 | 25.82 | 25.34 | 25.64 | 25.64 | -0.62% | 1,792,500 |
| Oct 2, 2025 | 25.36 | 25.98 | 25.18 | 25.80 | 25.80 | 2.71% | 3,326,327 |
| Sep 30, 2025 | 24.80 | 25.16 | 24.50 | 25.12 | 25.12 | 2.11% | 7,957,750 |
| Sep 29, 2025 | 24.74 | 24.82 | 24.24 | 24.60 | 24.60 | 0.24% | 5,371,281 |
| Sep 26, 2025 | 24.70 | 24.88 | 24.16 | 24.54 | 24.54 | -1.60% | 5,329,900 |
| Sep 25, 2025 | 25.10 | 25.18 | 24.76 | 24.94 | 24.94 | -0.56% | 5,577,500 |
| Sep 24, 2025 | 25.24 | 25.54 | 25.04 | 25.08 | 25.08 | -0.63% | 6,257,000 |
| Sep 23, 2025 | 26.24 | 26.40 | 24.98 | 25.24 | 25.24 | -4.54% | 11,376,200 |
| Sep 22, 2025 | 26.72 | 27.06 | 26.06 | 26.44 | 26.44 | -1.20% | 5,483,238 |
| Sep 19, 2025 | 27.38 | 27.64 | 26.28 | 26.76 | 26.76 | -2.26% | 9,972,200 |
| Sep 18, 2025 | 27.56 | 28.10 | 26.86 | 27.38 | 27.38 | -0.80% | 10,227,000 |
| Sep 17, 2025 | 27.18 | 27.62 | 26.62 | 27.60 | 27.60 | 2.53% | 10,488,500 |
| Sep 16, 2025 | 27.70 | 27.72 | 26.60 | 26.92 | 26.92 | -2.75% | 9,055,576 |
| Sep 15, 2025 | 28.40 | 28.80 | 27.38 | 27.68 | 27.68 | -1.14% | 11,522,834 |
| 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 |