HUTCHMED (China) Limited (HKG:0013)
Hong Kong
· Delayed Price · Currency is HKD 22.70
+0.14 (0.62%)
At close: Feb 27, 2026
HUTCHMED (China) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 22.86 | 22.92 | 22.38 | 22.70 | 22.70 | 0.62% | 3,263,500 |
| Feb 26, 2026 | 23.58 | 23.58 | 22.50 | 22.56 | 22.56 | -3.18% | 4,534,500 |
| Feb 25, 2026 | 23.40 | 23.52 | 23.20 | 23.30 | 23.30 | 0.34% | 1,181,500 |
| Feb 24, 2026 | 23.62 | 23.78 | 22.92 | 23.22 | 23.22 | -2.35% | 2,569,000 |
| Feb 23, 2026 | 23.80 | 24.04 | 23.68 | 23.78 | 23.78 | 1.36% | 1,355,128 |
| Feb 20, 2026 | 23.58 | 23.68 | 23.38 | 23.46 | 23.46 | 0.77% | 1,137,167 |
| Feb 16, 2026 | 23.36 | 23.36 | 23.02 | 23.28 | 23.28 | 0.09% | 433,355 |
| Feb 13, 2026 | 23.20 | 23.26 | 22.84 | 23.26 | 23.26 | 0.35% | 2,416,000 |
| Feb 12, 2026 | 23.68 | 23.68 | 23.02 | 23.18 | 23.18 | -1.61% | 2,703,000 |
| Feb 11, 2026 | 23.72 | 23.90 | 23.38 | 23.56 | 23.56 | 0.08% | 2,879,500 |
| Feb 10, 2026 | 23.70 | 24.08 | 23.42 | 23.54 | 23.54 | -0.59% | 3,918,082 |
| Feb 9, 2026 | 23.70 | 24.00 | 23.42 | 23.68 | 23.68 | 1.28% | 2,897,500 |
| Feb 6, 2026 | 22.70 | 23.46 | 22.70 | 23.38 | 23.38 | 1.30% | 3,277,193 |
| Feb 5, 2026 | 22.94 | 23.38 | 22.68 | 23.08 | 23.08 | 0.61% | 3,482,000 |
| Feb 4, 2026 | 22.88 | 23.18 | 22.50 | 22.94 | 22.94 | 0.26% | 2,379,500 |
| Feb 3, 2026 | 22.68 | 22.98 | 22.32 | 22.88 | 22.88 | 1.33% | 2,839,500 |
| Feb 2, 2026 | 23.20 | 23.30 | 22.04 | 22.58 | 22.58 | -3.42% | 7,716,700 |
| Jan 30, 2026 | 23.96 | 24.18 | 23.20 | 23.38 | 23.38 | -2.42% | 7,074,163 |
| Jan 29, 2026 | 24.22 | 24.54 | 23.96 | 23.96 | 23.96 | -0.58% | 2,729,860 |
| Jan 28, 2026 | 24.14 | 24.32 | 23.70 | 24.10 | 24.10 | 0.42% | 4,336,000 |
| Jan 27, 2026 | 24.58 | 24.70 | 23.86 | 24.00 | 24.00 | -2.36% | 6,093,000 |
| Jan 26, 2026 | 24.22 | 24.88 | 24.04 | 24.58 | 24.58 | 1.07% | 3,777,400 |
| Jan 23, 2026 | 24.20 | 24.58 | 24.18 | 24.32 | 24.32 | -0.65% | 2,922,330 |
| Jan 22, 2026 | 24.80 | 25.00 | 24.30 | 24.48 | 24.48 | -0.81% | 2,914,000 |
| Jan 21, 2026 | 24.30 | 24.92 | 24.16 | 24.68 | 24.68 | 0.33% | 4,204,000 |
| Jan 20, 2026 | 24.78 | 25.10 | 24.32 | 24.60 | 24.60 | -0.65% | 3,616,850 |
| Jan 19, 2026 | 25.00 | 25.44 | 24.42 | 24.76 | 24.76 | -2.67% | 6,515,739 |
| Jan 16, 2026 | 23.92 | 25.58 | 23.92 | 25.44 | 25.44 | 6.35% | 18,341,000 |
| Jan 15, 2026 | 23.56 | 24.26 | 23.44 | 23.92 | 23.92 | 2.13% | 7,637,152 |
| Jan 14, 2026 | 23.46 | 23.86 | 23.22 | 23.42 | 23.42 | -0.34% | 4,879,184 |
| Jan 13, 2026 | 23.30 | 23.92 | 23.18 | 23.50 | 23.50 | 1.82% | 7,530,500 |
| Jan 12, 2026 | 23.22 | 23.46 | 22.76 | 23.08 | 23.08 | -0.69% | 5,282,750 |
| Jan 9, 2026 | 23.32 | 23.44 | 22.86 | 23.24 | 23.24 | - | 4,250,084 |
| Jan 8, 2026 | 22.62 | 23.50 | 22.58 | 23.24 | 23.24 | 3.47% | 9,345,678 |
| Jan 7, 2026 | 21.42 | 22.60 | 21.42 | 22.46 | 22.46 | 5.45% | 15,451,590 |
| Jan 6, 2026 | 21.24 | 21.42 | 20.92 | 21.30 | 21.30 | 0.57% | 4,409,095 |
| Jan 5, 2026 | 20.96 | 21.46 | 20.78 | 21.18 | 21.18 | 1.15% | 7,047,000 |
| Jan 2, 2026 | 20.90 | 21.02 | 20.68 | 20.94 | 20.94 | 1.55% | 1,868,500 |
| Dec 31, 2025 | 20.36 | 20.94 | 20.36 | 20.62 | 20.62 | 0.78% | 3,798,500 |
| Dec 30, 2025 | 20.54 | 20.66 | 20.04 | 20.46 | 20.46 | -0.39% | 4,631,000 |
| Dec 29, 2025 | 20.72 | 20.84 | 20.42 | 20.54 | 20.54 | -0.87% | 3,311,000 |
| Dec 24, 2025 | 20.78 | 20.88 | 20.60 | 20.72 | 20.72 | 0.19% | 1,197,353 |
| Dec 23, 2025 | 20.66 | 20.90 | 20.50 | 20.68 | 20.68 | 0.10% | 2,858,500 |
| Dec 22, 2025 | 20.80 | 20.86 | 20.56 | 20.66 | 20.66 | -0.67% | 2,718,500 |
| Dec 19, 2025 | 20.42 | 21.00 | 20.42 | 20.80 | 20.80 | 0.39% | 3,641,000 |
| Dec 18, 2025 | 20.52 | 20.78 | 20.22 | 20.72 | 20.72 | 0.88% | 3,381,500 |
| Dec 17, 2025 | 20.40 | 20.58 | 20.20 | 20.54 | 20.54 | 1.18% | 2,919,020 |
| Dec 16, 2025 | 20.80 | 20.82 | 19.95 | 20.30 | 20.30 | -2.50% | 7,097,000 |
| Dec 15, 2025 | 21.38 | 21.38 | 20.80 | 20.82 | 20.82 | -3.07% | 6,149,800 |
| Dec 12, 2025 | 21.20 | 21.48 | 20.94 | 21.48 | 21.48 | 1.99% | 6,843,000 |
| Dec 11, 2025 | 21.44 | 21.62 | 21.04 | 21.06 | 21.06 | -1.68% | 5,712,962 |
| Dec 10, 2025 | 21.50 | 21.62 | 21.24 | 21.42 | 21.42 | -1.11% | 4,951,558 |
| Dec 9, 2025 | 22.04 | 22.10 | 21.40 | 21.66 | 21.66 | -1.37% | 6,133,189 |
| Dec 8, 2025 | 22.30 | 22.40 | 21.92 | 21.96 | 21.96 | -0.18% | 3,733,082 |
| 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 |