HUTCHMED (China) Limited (HKG:0013)
Hong Kong · Delayed Price · Currency is HKD 24.54
-0.06 (-0.24%)
Jan 21, 2026, 1:35 PM HKT
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 24.30 | 24.92 | 24.16 | 24.64 | - | 0.16% | 1,655,000 |
| Jan 20, 2026 | 24.78 | 25.10 | 24.32 | 24.60 | 24.60 | -0.65% | 3,616,850 |
| Jan 19, 2026 | 25.00 | 25.44 | 24.42 | 24.76 | 24.76 | -2.67% | 6,515,739 |
| Jan 16, 2026 | 23.92 | 25.58 | 23.92 | 25.44 | 25.44 | 6.35% | 18,341,000 |
| Jan 15, 2026 | 23.56 | 24.26 | 23.44 | 23.92 | 23.92 | 2.13% | 7,637,152 |
| Jan 14, 2026 | 23.46 | 23.86 | 23.22 | 23.42 | 23.42 | -0.34% | 4,879,184 |
| Jan 13, 2026 | 23.30 | 23.92 | 23.18 | 23.50 | 23.50 | 1.82% | 7,530,500 |
| Jan 12, 2026 | 23.22 | 23.46 | 22.76 | 23.08 | 23.08 | -0.69% | 5,282,750 |
| Jan 9, 2026 | 23.32 | 23.44 | 22.86 | 23.24 | 23.24 | - | 4,250,084 |
| Jan 8, 2026 | 22.62 | 23.50 | 22.58 | 23.24 | 23.24 | 3.47% | 9,345,678 |
| Jan 7, 2026 | 21.42 | 22.60 | 21.42 | 22.46 | 22.46 | 5.45% | 15,451,590 |
| Jan 6, 2026 | 21.24 | 21.42 | 20.92 | 21.30 | 21.30 | 0.57% | 4,409,095 |
| Jan 5, 2026 | 20.96 | 21.46 | 20.78 | 21.18 | 21.18 | 1.15% | 7,047,000 |
| Jan 2, 2026 | 20.90 | 21.02 | 20.68 | 20.94 | 20.94 | 1.55% | 1,868,500 |
| Dec 31, 2025 | 20.36 | 20.94 | 20.36 | 20.62 | 20.62 | 0.78% | 3,798,500 |
| Dec 30, 2025 | 20.54 | 20.66 | 20.04 | 20.46 | 20.46 | -0.39% | 4,631,000 |
| Dec 29, 2025 | 20.72 | 20.84 | 20.42 | 20.54 | 20.54 | -0.87% | 3,311,000 |
| Dec 24, 2025 | 20.78 | 20.88 | 20.60 | 20.72 | 20.72 | 0.19% | 1,197,353 |
| Dec 23, 2025 | 20.66 | 20.90 | 20.50 | 20.68 | 20.68 | 0.10% | 2,858,500 |
| Dec 22, 2025 | 20.80 | 20.86 | 20.56 | 20.66 | 20.66 | -0.67% | 2,718,500 |
| Dec 19, 2025 | 20.42 | 21.00 | 20.42 | 20.80 | 20.80 | 0.39% | 3,641,000 |
| Dec 18, 2025 | 20.52 | 20.78 | 20.22 | 20.72 | 20.72 | 0.88% | 3,381,500 |
| Dec 17, 2025 | 20.40 | 20.58 | 20.20 | 20.54 | 20.54 | 1.18% | 2,919,020 |
| Dec 16, 2025 | 20.80 | 20.82 | 19.95 | 20.30 | 20.30 | -2.50% | 7,097,000 |
| Dec 15, 2025 | 21.38 | 21.38 | 20.80 | 20.82 | 20.82 | -3.07% | 6,149,800 |
| Dec 12, 2025 | 21.20 | 21.48 | 20.94 | 21.48 | 21.48 | 1.99% | 6,843,000 |
| Dec 11, 2025 | 21.44 | 21.62 | 21.04 | 21.06 | 21.06 | -1.68% | 5,712,962 |
| Dec 10, 2025 | 21.50 | 21.62 | 21.24 | 21.42 | 21.42 | -1.11% | 4,951,558 |
| Dec 9, 2025 | 22.04 | 22.10 | 21.40 | 21.66 | 21.66 | -1.37% | 6,133,189 |
| Dec 8, 2025 | 22.30 | 22.40 | 21.92 | 21.96 | 21.96 | -0.18% | 3,733,082 |
| Dec 5, 2025 | 22.28 | 22.30 | 21.80 | 22.00 | 22.00 | -1.08% | 3,854,453 |
| Dec 4, 2025 | 22.20 | 22.30 | 21.94 | 22.24 | 22.24 | 0.63% | 3,125,500 |
| Dec 3, 2025 | 22.66 | 22.66 | 21.90 | 22.10 | 22.10 | -1.69% | 4,246,500 |
| Dec 2, 2025 | 22.70 | 22.70 | 22.24 | 22.48 | 22.48 | -0.88% | 2,743,937 |
| Dec 1, 2025 | 22.52 | 22.88 | 22.46 | 22.68 | 22.68 | 0.89% | 3,475,500 |
| Nov 28, 2025 | 22.32 | 22.64 | 22.32 | 22.48 | 22.48 | - | 2,172,150 |
| Nov 27, 2025 | 22.50 | 22.66 | 22.22 | 22.48 | 22.48 | 0.45% | 3,462,000 |
| Nov 26, 2025 | 22.52 | 22.76 | 22.32 | 22.38 | 22.38 | 0.45% | 3,649,440 |
| Nov 25, 2025 | 22.46 | 22.76 | 22.22 | 22.28 | 22.28 | -0.09% | 3,021,575 |
| Nov 24, 2025 | 21.92 | 22.44 | 21.92 | 22.30 | 22.30 | 1.73% | 4,909,500 |
| Nov 21, 2025 | 22.60 | 22.60 | 21.58 | 21.92 | 21.92 | -3.94% | 10,531,470 |
| Nov 20, 2025 | 22.94 | 23.12 | 22.60 | 22.82 | 22.82 | -0.52% | 3,024,000 |
| Nov 19, 2025 | 23.00 | 23.10 | 22.78 | 22.94 | 22.94 | -0.26% | 3,320,000 |
| Nov 18, 2025 | 23.20 | 23.50 | 22.76 | 23.00 | 23.00 | -1.29% | 4,566,500 |
| Nov 17, 2025 | 23.94 | 23.94 | 23.16 | 23.30 | 23.30 | -2.02% | 4,899,100 |
| Nov 14, 2025 | 24.00 | 24.28 | 23.66 | 23.78 | 23.78 | -1.74% | 5,510,500 |
| Nov 13, 2025 | 23.80 | 24.40 | 23.72 | 24.20 | 24.20 | 1.85% | 7,278,000 |
| Nov 12, 2025 | 23.70 | 24.08 | 23.58 | 23.76 | 23.76 | 0.17% | 4,612,652 |
| Nov 11, 2025 | 23.78 | 23.90 | 23.38 | 23.72 | 23.72 | -0.25% | 3,479,975 |
| Nov 10, 2025 | 23.62 | 23.88 | 23.00 | 23.78 | 23.78 | 0.68% | 5,994,500 |