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 |
| Sep 26, 2025 | 237.00 | 239.00 | 230.00 | 230.00 | 230.00 | -2.13% | 1,306 |
| Sep 25, 2025 | 235.00 | 242.00 | 233.00 | 235.00 | 235.00 | 2.17% | 29,153 |
| Sep 24, 2025 | 230.00 | 241.00 | 230.00 | 230.00 | 230.00 | -0.43% | 37,313 |
| Sep 23, 2025 | 245.00 | 245.00 | 231.00 | 231.00 | 231.00 | -5.71% | 8,686 |
| Sep 22, 2025 | 255.00 | 257.00 | 245.00 | 245.00 | 245.00 | -3.92% | 16,248 |
| Sep 19, 2025 | 255.00 | 259.00 | 248.00 | 255.00 | 255.00 | -3.41% | 12,725 |
| Sep 18, 2025 | 256.00 | 264.00 | 248.00 | 264.00 | 264.00 | 3.94% | 23,264 |
| Sep 17, 2025 | 247.00 | 260.00 | 243.80 | 254.00 | 254.00 | 2.83% | 86,473 |
| Sep 16, 2025 | 252.00 | 259.00 | 247.00 | 247.00 | 247.00 | -1.20% | 26,941 |
| Sep 15, 2025 | 260.00 | 262.92 | 250.00 | 250.00 | 250.00 | -3.85% | 8,281 |
| Sep 12, 2025 | 243.00 | 266.00 | 243.00 | 260.00 | 260.00 | 8.79% | 133,930 |
| Sep 11, 2025 | 238.00 | 239.00 | 233.00 | 239.00 | 239.00 | 2.58% | 6,252 |
| Sep 10, 2025 | 232.00 | 240.00 | 231.60 | 233.00 | 233.00 | -0.85% | 3,417 |
| Sep 9, 2025 | 234.00 | 240.10 | 232.18 | 235.00 | 235.00 | 1.73% | 10,517 |
| Sep 8, 2025 | 239.00 | 243.84 | 231.00 | 231.00 | 231.00 | -1.07% | 61,684 |
| Sep 5, 2025 | 228.00 | 240.00 | 227.87 | 233.50 | 233.50 | 8.60% | 149,952 |
| Sep 4, 2025 | 222.00 | 231.00 | 215.00 | 215.00 | 215.00 | -5.49% | 30,414 |
| Sep 3, 2025 | 221.00 | 233.00 | 219.00 | 227.50 | 227.50 | 0.22% | 18,359 |
| Sep 2, 2025 | 228.00 | 232.60 | 219.87 | 227.00 | 227.00 | 4.13% | 22,827 |
| Sep 1, 2025 | 231.00 | 233.00 | 218.00 | 218.00 | 218.00 | -1.80% | 15,077 |
| Aug 29, 2025 | 225.00 | 231.95 | 218.00 | 222.00 | 222.00 | 1.60% | 11,703 |
| Aug 28, 2025 | 217.00 | 228.00 | 216.00 | 218.50 | 218.50 | -3.32% | 5,945 |
| Aug 27, 2025 | 226.00 | 234.78 | 215.00 | 226.00 | 226.00 | -0.66% | 58,852 |
| Aug 26, 2025 | 234.00 | 246.00 | 222.00 | 227.50 | 227.50 | -3.60% | 72,696 |
| Aug 22, 2025 | 239.00 | 244.00 | 235.00 | 236.00 | 236.00 | -0.42% | 10,132 |
| Aug 21, 2025 | 240.00 | 244.20 | 237.00 | 237.00 | 237.00 | 0.21% | 3,450 |
| Aug 20, 2025 | 237.00 | 241.00 | 231.00 | 236.50 | 236.50 | -1.87% | 5,350 |
| Aug 19, 2025 | 238.00 | 249.00 | 233.65 | 241.00 | 241.00 | 2.55% | 58,193 |
| Aug 18, 2025 | 244.00 | 252.00 | 235.00 | 235.00 | 235.00 | -3.29% | 32,224 |
| Aug 15, 2025 | 240.00 | 243.37 | 235.00 | 243.00 | 243.00 | 3.85% | 20,955 |
| Aug 14, 2025 | 231.66 | 239.00 | 230.63 | 234.00 | 234.00 | -0.21% | 6,830 |
| Aug 13, 2025 | 234.00 | 239.00 | 228.00 | 234.50 | 234.50 | 5.16% | 43,709 |
| Aug 12, 2025 | 230.00 | 230.00 | 222.91 | 223.00 | 223.00 | -0.89% | 28,918 |
| Aug 11, 2025 | 223.00 | 230.00 | 223.00 | 225.00 | 225.00 | 0.22% | 45,964 |
| Aug 8, 2025 | 236.00 | 240.00 | 202.05 | 224.50 | 224.50 | -8.55% | 705,734 |
| Aug 7, 2025 | 268.00 | 270.00 | 240.00 | 245.50 | 245.50 | -5.94% | 48,391 |
| Aug 6, 2025 | 272.00 | 274.00 | 261.00 | 261.00 | 261.00 | -3.87% | 19,254 |
| Aug 5, 2025 | 266.00 | 273.00 | 265.00 | 271.50 | 271.50 | 6.68% | 21,041 |
| Aug 4, 2025 | 259.00 | 268.00 | 253.15 | 254.50 | 254.50 | -3.60% | 6,450 |
| Aug 1, 2025 | 268.00 | 268.00 | 255.35 | 264.00 | 264.00 | -3.47% | 8,546 |
| Jul 31, 2025 | 271.00 | 274.60 | 268.00 | 273.50 | 273.50 | 0.18% | 12,077 |
| Jul 30, 2025 | 278.00 | 285.59 | 273.00 | 273.00 | 273.00 | -4.55% | 7,474 |
| Jul 29, 2025 | 270.00 | 292.00 | 269.00 | 286.00 | 286.00 | 8.75% | 161,247 |
| Jul 28, 2025 | 270.00 | 270.00 | 260.00 | 263.00 | 263.00 | 1.94% | 31,675 |
| Jul 25, 2025 | 267.00 | 270.00 | 253.00 | 258.00 | 258.00 | -3.01% | 87,430 |
| Jul 24, 2025 | 262.00 | 268.00 | 253.00 | 266.00 | 266.00 | 1.33% | 65,054 |
| Jul 23, 2025 | 253.00 | 268.00 | 253.00 | 262.50 | 262.50 | 0.38% | 84,022 |
| Jul 22, 2025 | 259.00 | 268.00 | 254.30 | 261.50 | 261.50 | 2.95% | 45,174 |
| Jul 21, 2025 | 268.00 | 271.00 | 254.00 | 254.00 | 254.00 | -1.55% | 37,447 |
| Jul 18, 2025 | 260.00 | 265.22 | 254.00 | 258.00 | 258.00 | 2.38% | 56,255 |