HUTCHMED (China) Limited (AIM:HCM)
London
· Delayed Price · Currency is GBP · Price in GBX 213.00
-1.00 (-0.47%)
At close: Dec 5, 2025
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 211.00 | 220.00 | 211.00 | 218.00 | - | 1.87% | 278 |
| Dec 4, 2025 | 214.00 | 223.00 | 211.14 | 214.00 | 214.00 | -0.47% | 1,047 |
| Dec 3, 2025 | 216.00 | 221.00 | 213.11 | 215.00 | 215.00 | -2.71% | 34,897 |
| Dec 2, 2025 | 221.00 | 226.00 | 218.00 | 221.00 | 221.00 | -1.78% | 12,397 |
| Dec 1, 2025 | 220.00 | 226.00 | 215.00 | 225.00 | 225.00 | 1.35% | 67,696 |
| Nov 28, 2025 | 221.00 | 222.00 | 213.13 | 222.00 | 222.00 | 3.02% | 28,389 |
| Nov 27, 2025 | 213.00 | 217.00 | 209.20 | 215.50 | 215.50 | -1.15% | 32,156 |
| Nov 26, 2025 | 218.00 | 227.00 | 215.30 | 218.00 | 218.00 | 0.93% | 9,381 |
| Nov 25, 2025 | 215.00 | 220.00 | 214.00 | 216.00 | 216.00 | 0.23% | 23,815 |
| Nov 24, 2025 | 214.00 | 218.00 | 214.00 | 215.50 | 215.50 | -0.69% | 18,917 |
| Nov 21, 2025 | 217.00 | 220.00 | 214.50 | 217.00 | 217.00 | -0.46% | 20,134 |
| Nov 20, 2025 | 217.00 | 222.41 | 215.00 | 218.00 | 218.00 | -1.80% | 42,663 |
| Nov 19, 2025 | 232.00 | 232.00 | 217.00 | 222.00 | 222.00 | -1.11% | 8,119 |
| Nov 18, 2025 | 233.00 | 233.00 | 221.00 | 224.50 | 224.50 | -1.97% | 13,347 |
| Nov 17, 2025 | 228.00 | 235.00 | 224.40 | 229.00 | 229.00 | 0.44% | 27,560 |
| Nov 14, 2025 | 229.00 | 229.00 | 223.54 | 228.00 | 228.00 | -1.30% | 10,167 |
| Nov 13, 2025 | 224.00 | 236.00 | 224.00 | 231.00 | 231.00 | -2.12% | 9,491 |
| Nov 12, 2025 | 231.00 | 236.00 | 224.01 | 236.00 | 236.00 | 1.72% | 22,224 |
| Nov 11, 2025 | 235.00 | 235.00 | 224.00 | 232.00 | 232.00 | 1.31% | 22,641 |
| Nov 10, 2025 | 236.00 | 236.00 | 223.43 | 229.00 | 229.00 | -2.97% | 481 |
| Nov 7, 2025 | 222.00 | 236.00 | 222.00 | 236.00 | 236.00 | 2.61% | 5,217 |
| Nov 6, 2025 | 224.00 | 236.00 | 222.00 | 230.00 | 230.00 | 0.66% | 11,182 |
| Nov 5, 2025 | 235.00 | 236.00 | 223.00 | 228.50 | 228.50 | -2.35% | 166 |
| Nov 4, 2025 | 231.00 | 235.00 | 220.00 | 234.00 | 234.00 | - | 17,297 |
| Nov 3, 2025 | 220.00 | 234.00 | 216.00 | 234.00 | 234.00 | 6.36% | 100,907 |
| Oct 31, 2025 | 218.00 | 229.00 | 217.00 | 220.00 | 220.00 | 0.46% | 101,732 |
| Oct 30, 2025 | 224.00 | 225.00 | 218.04 | 219.00 | 219.00 | - | 52,832 |
| Oct 29, 2025 | 221.00 | 223.00 | 218.00 | 219.00 | 219.00 | -0.90% | 31,556 |
| Oct 28, 2025 | 221.00 | 223.24 | 219.44 | 221.00 | 221.00 | - | 14,421 |
| Oct 27, 2025 | 221.00 | 233.00 | 221.00 | 221.00 | 221.00 | -2.64% | 1,065 |
| Oct 24, 2025 | 225.00 | 233.00 | 224.00 | 227.00 | 227.00 | -0.87% | 12,659 |
| Oct 23, 2025 | 225.00 | 234.00 | 222.00 | 229.00 | 229.00 | 0.44% | 6,281 |
| Oct 22, 2025 | 221.00 | 234.32 | 221.00 | 228.00 | 228.00 | 3.64% | 37,767 |
| Oct 21, 2025 | 225.00 | 229.79 | 220.00 | 220.00 | 220.00 | -0.90% | 25,883 |
| Oct 20, 2025 | 220.00 | 234.00 | 218.00 | 222.00 | 222.00 | 0.91% | 132,040 |
| Oct 17, 2025 | 229.00 | 236.00 | 220.00 | 220.00 | 220.00 | -5.98% | 33,340 |
| Oct 16, 2025 | 229.00 | 236.00 | 229.00 | 234.00 | 234.00 | 2.18% | 1,940 |
| Oct 15, 2025 | 228.00 | 239.00 | 228.00 | 229.00 | 229.00 | 0.44% | 10,147 |
| Oct 14, 2025 | 230.00 | 241.00 | 226.79 | 228.00 | 228.00 | -1.72% | 38,251 |
| Oct 13, 2025 | 241.00 | 241.00 | 230.00 | 232.00 | 232.00 | -1.69% | 8,104 |
| Oct 10, 2025 | 239.00 | 240.29 | 231.00 | 236.00 | 236.00 | 1.72% | 4,921 |
| Oct 9, 2025 | 240.00 | 246.00 | 232.00 | 232.00 | 232.00 | -2.11% | 88,671 |
| Oct 8, 2025 | 241.00 | 246.00 | 235.00 | 237.00 | 237.00 | -0.84% | 210,368 |
| Oct 7, 2025 | 234.00 | 242.00 | 232.00 | 239.00 | 239.00 | 2.14% | 40,349 |
| Oct 6, 2025 | 244.00 | 247.00 | 234.00 | 234.00 | 234.00 | -3.31% | 15,507 |
| Oct 3, 2025 | 240.00 | 247.30 | 237.80 | 242.00 | 242.00 | 2.54% | 27,573 |
| Oct 2, 2025 | 240.00 | 246.00 | 236.00 | 236.00 | 236.00 | 2.16% | 5,181 |
| Oct 1, 2025 | 241.00 | 241.00 | 231.00 | 231.00 | 231.00 | - | 9,795 |
| Sep 30, 2025 | 242.00 | 242.00 | 231.00 | 231.00 | 231.00 | -2.12% | 14,468 |
| Sep 29, 2025 | 238.00 | 241.00 | 231.35 | 236.00 | 236.00 | 2.61% | 14,216 |