HUTCHMED (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	15.07	15.24	15.05	15.10	-	-0.79%	10,117
Jan 28, 2026	15.41	15.41	15.13	15.22	15.22	-0.13%	11,294
Jan 27, 2026	15.49	15.49	15.00	15.24	15.24	-2.12%	21,227
Jan 26, 2026	15.57	15.82	15.44	15.57	15.57	1.70%	34,234
Jan 23, 2026	15.34	15.48	15.19	15.31	15.31	-0.84%	33,126
Jan 22, 2026	15.74	15.82	15.40	15.44	15.44	-2.59%	48,356
Jan 21, 2026	15.45	15.91	15.41	15.85	15.85	1.47%	31,638
Jan 20, 2026	15.78	15.92	15.60	15.62	15.62	-2.68%	21,957
Jan 16, 2026	16.00	16.33	15.94	16.05	16.05	4.83%	98,490
Jan 15, 2026	15.28	15.45	15.16	15.31	15.31	0.07%	70,413
Jan 14, 2026	14.98	15.37	14.84	15.30	15.30	2.34%	144,312
Jan 13, 2026	14.93	15.26	14.83	14.95	14.95	0.13%	51,312
Jan 12, 2026	14.80	14.99	14.63	14.93	14.93	1.43%	65,143
Jan 9, 2026	14.72	14.93	14.67	14.72	14.72	-0.34%	56,128
Jan 8, 2026	14.76	14.97	14.67	14.77	14.77	0.75%	55,600
Jan 7, 2026	14.20	15.00	14.18	14.66	14.66	6.62%	108,246
Jan 6, 2026	13.52	14.00	13.46	13.75	13.75	2.84%	39,185
Jan 5, 2026	13.70	13.76	13.20	13.37	13.37	-2.05%	101,580
Jan 2, 2026	13.27	13.91	13.27	13.65	13.65	2.40%	62,385
Dec 31, 2025	13.33	13.41	13.17	13.33	13.33	0.98%	25,989
Dec 30, 2025	13.17	13.30	13.13	13.20	13.20	-1.49%	30,624
Dec 29, 2025	13.49	13.49	13.20	13.40	13.40	-2.69%	30,907
Dec 26, 2025	13.88	13.89	13.56	13.77	13.77	1.85%	27,608
Dec 24, 2025	13.49	13.56	13.22	13.52	13.52	0.30%	11,945
Dec 23, 2025	13.18	13.54	13.18	13.48	13.48	2.28%	88,835
Dec 22, 2025	13.47	13.47	13.13	13.18	13.18	-2.73%	27,758
Dec 19, 2025	13.34	13.59	13.19	13.55	13.55	1.50%	71,120
Dec 18, 2025	13.28	13.50	13.28	13.35	13.35	0.68%	12,811
Dec 17, 2025	13.24	13.33	13.18	13.26	13.26	0.53%	20,866
Dec 16, 2025	13.44	13.44	13.06	13.19	13.19	-1.05%	12,770
Dec 15, 2025	13.46	13.53	13.25	13.33	13.33	-0.67%	28,132
Dec 12, 2025	13.79	13.79	13.42	13.42	13.42	-1.32%	14,564
Dec 11, 2025	13.76	13.76	13.51	13.60	13.60	-1.31%	19,757
Dec 10, 2025	13.79	13.81	13.67	13.78	13.78	0.44%	22,858
Dec 9, 2025	14.01	14.01	13.70	13.72	13.72	-2.28%	16,983
Dec 8, 2025	14.21	14.21	14.03	14.04	14.04	-1.27%	28,304
Dec 5, 2025	14.21	14.27	14.15	14.22	14.22	0.42%	6,846
Dec 4, 2025	14.24	14.26	14.13	14.16	14.16	-0.70%	7,505
Dec 3, 2025	14.11	14.29	14.11	14.26	14.26	-	10,873
Dec 2, 2025	14.31	14.39	14.21	14.26	14.26	-0.63%	12,413
Dec 1, 2025	14.38	14.51	14.35	14.35	14.35	-0.49%	13,669
Nov 28, 2025	14.55	14.63	14.39	14.42	14.42	0.70%	18,532
Nov 26, 2025	14.40	14.40	14.19	14.32	14.32	0.42%	13,287
Nov 25, 2025	14.18	14.27	14.00	14.26	14.26	0.28%	34,473
Nov 24, 2025	14.01	14.42	14.01	14.22	14.22	1.57%	24,963
Nov 21, 2025	14.05	14.20	13.90	14.00	14.00	-1.27%	31,197
Nov 20, 2025	14.62	14.62	13.98	14.18	14.18	-2.41%	75,889
Nov 19, 2025	14.52	14.68	14.45	14.53	14.53	-0.89%	42,184
Nov 18, 2025	14.67	14.69	14.53	14.66	14.66	-0.48%	44,853
Nov 17, 2025	14.90	14.95	14.59	14.73	14.73	-2.32%	42,298