HUTCHMED (China) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	12.30	12.53	12.30	12.42	-	-1.74%	18,079
Aug 18, 2026	12.60	12.77	12.48	12.64	12.64	0.64%	284,840
Aug 17, 2026	12.64	12.90	12.51	12.56	12.56	2.95%	89,210
Aug 14, 2026	12.19	12.27	12.08	12.20	12.20	0.33%	13,089
Aug 13, 2026	12.07	12.23	12.00	12.16	12.16	-0.73%	77,118
Aug 12, 2026	12.36	12.40	12.21	12.25	12.25	-1.76%	34,284
Aug 11, 2026	12.55	12.55	12.40	12.47	12.47	-0.64%	16,917
Aug 10, 2026	12.56	12.67	12.44	12.55	12.55	0.32%	44,005
Aug 7, 2026	12.09	12.56	12.09	12.51	12.51	5.75%	43,352
Aug 6, 2026	11.54	11.88	11.54	11.83	11.83	2.42%	31,527
Aug 5, 2026	11.57	11.59	11.50	11.55	11.55	-0.17%	21,131
Aug 4, 2026	11.62	11.64	11.54	11.57	11.57	0.17%	12,663
Aug 3, 2026	11.38	11.61	11.28	11.55	11.55	3.77%	82,098
Jul 31, 2026	11.00	11.13	10.91	11.13	11.13	3.34%	38,557
Jul 30, 2026	11.10	11.21	10.62	10.77	10.77	-5.44%	59,659
Jul 29, 2026	11.36	11.60	11.30	11.39	11.39	1.70%	43,377
Jul 28, 2026	11.04	11.24	11.04	11.20	11.20	0.72%	27,727
Jul 27, 2026	11.06	11.22	11.06	11.12	11.12	1.00%	40,121
Jul 24, 2026	10.96	11.12	10.91	11.01	11.01	0.46%	50,650
Jul 23, 2026	11.02	11.07	10.93	10.96	10.96	-1.44%	45,779
Jul 22, 2026	11.39	11.41	11.12	11.12	11.12	-0.54%	75,085
Jul 21, 2026	11.34	11.36	11.16	11.18	11.18	-1.24%	33,251
Jul 20, 2026	11.25	11.33	11.11	11.32	11.32	4.43%	78,784
Jul 17, 2026	11.02	11.02	10.83	10.84	10.84	-6.63%	49,332
Jul 16, 2026	11.56	11.75	11.56	11.61	11.61	0.17%	36,719
Jul 15, 2026	11.37	11.79	11.37	11.59	11.59	3.02%	65,551
Jul 14, 2026	11.14	11.33	11.14	11.25	11.25	0.99%	20,769
Jul 13, 2026	11.06	11.20	11.06	11.14	11.14	0.63%	38,353
Jul 10, 2026	11.04	11.14	11.00	11.07	11.07	0.82%	37,482
Jul 9, 2026	11.03	11.18	10.88	10.98	10.98	-1.26%	24,486
Jul 8, 2026	11.26	11.26	11.01	11.12	11.12	0.36%	41,650
Jul 7, 2026	11.48	11.49	11.02	11.08	11.08	-4.89%	56,209
Jul 6, 2026	11.63	11.81	11.44	11.65	11.65	1.84%	75,005
Jul 2, 2026	11.32	11.64	11.23	11.44	11.44	6.12%	104,607
Jul 1, 2026	10.90	11.01	10.75	10.78	10.78	0.19%	93,815
Jun 30, 2026	10.60	11.00	10.45	10.76	10.76	0.47%	106,811
Jun 29, 2026	10.55	10.71	10.52	10.71	10.71	5.31%	40,337
Jun 26, 2026	10.31	10.35	9.98	10.17	10.17	-1.17%	48,374
Jun 25, 2026	10.31	10.47	10.26	10.29	10.29	0.19%	49,985
Jun 24, 2026	10.16	10.28	10.16	10.27	10.27	1.08%	26,323
Jun 23, 2026	9.95	10.17	9.95	10.16	10.16	1.70%	22,772
Jun 22, 2026	10.19	10.19	9.77	9.99	9.99	-2.82%	54,891
Jun 18, 2026	10.27	10.32	10.14	10.28	10.28	1.58%	50,336
Jun 17, 2026	10.39	10.39	10.01	10.12	10.12	-3.53%	50,799
Jun 16, 2026	10.60	10.60	10.40	10.49	10.49	-3.14%	37,184
Jun 15, 2026	10.93	10.95	10.80	10.83	10.83	-1.19%	25,059
Jun 12, 2026	10.81	11.04	10.81	10.96	10.96	2.62%	31,364
Jun 11, 2026	10.88	10.89	10.65	10.68	10.68	-1.75%	57,684
Jun 10, 2026	10.72	10.95	10.72	10.87	10.87	2.26%	29,444
Jun 9, 2026	10.88	10.89	10.40	10.63	10.63	-2.03%	54,208