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 | 22.20 | 22.30 | 21.94 | 22.28 | - | 0.18% | 3,127,000 |
| 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 |
| Sep 23, 2025 | 26.24 | 26.40 | 24.98 | 25.24 | 25.24 | -4.54% | 11,375,700 |
| Sep 22, 2025 | 26.72 | 27.06 | 26.06 | 26.44 | 26.44 | -1.20% | 5,482,738 |
| Sep 19, 2025 | 27.38 | 27.64 | 26.28 | 26.76 | 26.76 | -2.26% | 9,967,700 |
| Sep 18, 2025 | 27.56 | 28.10 | 26.86 | 27.38 | 27.38 | -0.80% | 10,220,000 |
| Sep 17, 2025 | 27.18 | 27.62 | 26.62 | 27.60 | 27.60 | 2.53% | 10,488,500 |
| Sep 16, 2025 | 27.70 | 27.72 | 26.60 | 26.92 | 26.92 | -2.75% | 9,045,076 |
| Sep 15, 2025 | 28.40 | 28.80 | 27.38 | 27.68 | 27.68 | -1.14% | 11,522,830 |
| Sep 12, 2025 | 25.74 | 28.20 | 25.60 | 28.00 | 28.00 | 11.20% | 27,799,110 |
| Sep 11, 2025 | 24.50 | 25.60 | 23.72 | 25.18 | 25.18 | 0.40% | 14,510,000 |
| Sep 10, 2025 | 25.46 | 25.60 | 25.00 | 25.08 | 25.08 | -0.48% | 6,586,138 |
| Sep 9, 2025 | 25.30 | 25.64 | 24.94 | 25.20 | 25.20 | -0.63% | 7,142,277 |
| Sep 8, 2025 | 25.30 | 25.48 | 24.80 | 25.36 | 25.36 | 1.36% | 9,352,050 |
| Sep 5, 2025 | 23.62 | 25.30 | 23.48 | 25.02 | 25.02 | 6.92% | 16,982,710 |
| Sep 4, 2025 | 24.40 | 24.48 | 23.30 | 23.40 | 23.40 | -3.86% | 9,562,236 |
| Sep 3, 2025 | 24.32 | 24.64 | 24.10 | 24.34 | 24.34 | 0.08% | 7,141,500 |
| Sep 2, 2025 | 24.46 | 24.78 | 23.84 | 24.32 | 24.32 | -0.57% | 8,281,550 |
| Sep 1, 2025 | 24.00 | 24.48 | 23.74 | 24.46 | 24.46 | 3.21% | 11,760,750 |
| Aug 29, 2025 | 23.48 | 24.14 | 23.20 | 23.70 | 23.70 | 1.37% | 11,142,300 |
| Aug 28, 2025 | 23.84 | 23.98 | 22.86 | 23.38 | 23.38 | -1.93% | 13,614,000 |
| Aug 27, 2025 | 24.90 | 25.00 | 23.80 | 23.84 | 23.84 | -4.18% | 15,633,720 |
| Aug 26, 2025 | 25.00 | 25.16 | 24.60 | 24.88 | 24.88 | -1.43% | 10,144,500 |
| Aug 25, 2025 | 25.78 | 25.84 | 24.92 | 25.24 | 25.24 | -0.63% | 10,630,000 |
| Aug 22, 2025 | 25.56 | 25.56 | 25.04 | 25.40 | 25.40 | -0.63% | 7,452,627 |
| Aug 21, 2025 | 25.26 | 25.58 | 24.84 | 25.56 | 25.56 | 1.27% | 7,488,474 |
| Aug 20, 2025 | 25.90 | 25.90 | 24.56 | 25.24 | 25.24 | -2.55% | 13,245,450 |
| Aug 19, 2025 | 25.92 | 26.40 | 25.24 | 25.90 | 25.90 | -0.08% | 11,366,500 |
| Aug 18, 2025 | 25.78 | 26.30 | 25.64 | 25.92 | 25.92 | 0.86% | 11,103,250 |
| Aug 15, 2025 | 25.28 | 25.78 | 24.86 | 25.70 | 25.70 | 1.98% | 13,032,300 |
| Aug 14, 2025 | 25.20 | 25.60 | 24.96 | 25.20 | 25.20 | 0.88% | 10,768,200 |
| Aug 13, 2025 | 24.10 | 25.10 | 24.10 | 24.98 | 24.98 | 3.82% | 19,453,610 |
| Aug 12, 2025 | 24.24 | 24.30 | 23.68 | 24.06 | 24.06 | -0.41% | 13,750,500 |
| Aug 11, 2025 | 23.66 | 24.20 | 23.28 | 24.16 | 24.16 | 2.63% | 22,678,290 |
| Aug 8, 2025 | 25.92 | 25.98 | 23.22 | 23.54 | 23.54 | -15.99% | 70,287,040 |
| Aug 7, 2025 | 28.60 | 28.60 | 27.38 | 28.02 | 28.02 | -2.03% | 7,630,275 |
| Aug 6, 2025 | 29.02 | 29.02 | 28.14 | 28.60 | 28.60 | 0.49% | 6,011,842 |
| Aug 5, 2025 | 27.70 | 28.46 | 27.30 | 28.46 | 28.46 | 4.33% | 7,087,980 |
| Aug 4, 2025 | 27.00 | 27.52 | 26.50 | 27.28 | 27.28 | -0.07% | 5,703,300 |
| Aug 1, 2025 | 27.80 | 28.80 | 27.05 | 27.30 | 27.30 | -3.19% | 7,798,580 |
| Jul 31, 2025 | 29.10 | 29.55 | 27.95 | 28.20 | 28.20 | -3.92% | 10,760,250 |
| Jul 30, 2025 | 30.55 | 30.70 | 28.50 | 29.35 | 29.35 | -3.93% | 14,678,000 |
| Jul 29, 2025 | 28.45 | 30.75 | 28.15 | 30.55 | 30.55 | 7.38% | 16,362,790 |
| Jul 28, 2025 | 28.05 | 28.60 | 27.45 | 28.45 | 28.45 | 1.61% | 5,963,510 |
| Jul 25, 2025 | 28.10 | 28.60 | 27.65 | 28.00 | 28.00 | -0.18% | 7,684,500 |
| Jul 24, 2025 | 27.95 | 28.10 | 27.55 | 28.05 | 28.05 | 1.63% | 4,967,000 |
| Jul 23, 2025 | 28.25 | 28.40 | 27.40 | 27.60 | 27.60 | -0.72% | 7,700,520 |
| Jul 22, 2025 | 28.45 | 29.50 | 27.65 | 27.80 | 27.80 | -1.42% | 11,954,600 |
| Jul 21, 2025 | 28.30 | 29.30 | 27.65 | 28.20 | 28.20 | 1.08% | 9,882,612 |
| Jul 18, 2025 | 28.00 | 28.40 | 27.10 | 27.90 | 27.90 | 1.45% | 10,959,140 |
| Jul 17, 2025 | 27.20 | 28.15 | 26.75 | 27.50 | 27.50 | 2.23% | 13,248,630 |
| Jul 16, 2025 | 26.25 | 27.10 | 25.80 | 26.90 | 26.90 | 3.26% | 9,198,138 |