HUTCHMED (China) Limited (HKG:0013)
Hong Kong
· Delayed Price · Currency is HKD 22.00
-0.24 (-1.08%)
At close: Dec 5, 2025
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 24.10 | 24.10 | 23.54 | 23.62 | 23.62 | -2.48% | 5,264,194 |
| Nov 6, 2025 | 24.22 | 24.52 | 23.96 | 24.22 | 24.22 | 0.67% | 4,156,100 |
| Nov 5, 2025 | 24.22 | 24.56 | 23.88 | 24.06 | 24.06 | -0.99% | 6,719,535 |
| Nov 4, 2025 | 24.02 | 24.62 | 23.86 | 24.30 | 24.30 | 2.27% | 9,163,203 |
| Nov 3, 2025 | 23.26 | 24.06 | 22.90 | 23.76 | 23.76 | 2.15% | 9,425,500 |
| Oct 31, 2025 | 22.88 | 23.44 | 22.66 | 23.26 | 23.26 | 1.66% | 5,405,324 |
| Oct 30, 2025 | 23.20 | 23.20 | 22.62 | 22.88 | 22.88 | -0.78% | 7,108,494 |
| Oct 28, 2025 | 23.56 | 23.56 | 22.94 | 23.06 | 23.06 | -1.54% | 5,174,425 |
| Oct 27, 2025 | 23.42 | 23.74 | 23.36 | 23.42 | 23.42 | 0.86% | 3,742,160 |
| Oct 24, 2025 | 23.58 | 23.70 | 23.18 | 23.22 | 23.22 | -0.85% | 3,984,500 |
| Oct 23, 2025 | 24.06 | 24.10 | 23.06 | 23.42 | 23.42 | -1.68% | 8,045,694 |
| Oct 22, 2025 | 24.00 | 24.10 | 23.76 | 23.82 | 23.82 | -0.75% | 4,178,531 |
| Oct 21, 2025 | 24.00 | 24.24 | 23.82 | 24.00 | 24.00 | 0.84% | 3,949,500 |
| Oct 20, 2025 | 23.90 | 24.16 | 23.54 | 23.80 | 23.80 | 0.17% | 4,865,000 |
| Oct 17, 2025 | 24.52 | 24.52 | 23.60 | 23.76 | 23.76 | -2.86% | 5,144,600 |
| 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% | 9,093,000 |
| Oct 9, 2025 | 25.66 | 25.66 | 25.06 | 25.40 | 25.40 | -1.32% | 6,386,616 |
| Oct 8, 2025 | 25.54 | 25.76 | 25.10 | 25.74 | 25.74 | -0.08% | 2,165,322 |
| 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% | 1,789,000 |
| Oct 2, 2025 | 25.36 | 25.98 | 25.18 | 25.80 | 25.80 | 2.71% | 3,321,827 |
| Sep 30, 2025 | 24.80 | 25.16 | 24.50 | 25.12 | 25.12 | 2.11% | 7,955,750 |
| 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% | 5,572,500 |
| Sep 24, 2025 | 25.24 | 25.54 | 25.04 | 25.08 | 25.08 | -0.63% | 6,255,500 |