Skip to main content
HUTCHMED (China) Limited (HKG:0013)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
21.30
+0.10 (0.47%)
Apr 29, 2026, 3:59 PM HKT

HUTCHMED (China) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202621.2821.4621.0821.12--0.75%2,488,500
Apr 27, 202621.9621.9621.1421.2821.28-2.74%5,177,500
Apr 24, 202621.9021.9021.3621.8821.88-0.18%4,931,186
Apr 23, 202622.7622.7621.7421.9221.92-3.61%8,887,500
Apr 22, 202623.6023.6022.4022.7422.74-3.64%6,746,500
Apr 21, 202624.0824.0823.3023.6023.60-1.34%4,259,191
Apr 20, 202624.5824.5823.8623.9223.92-3.24%3,825,566
Apr 17, 202624.4024.7224.1424.7224.720.90%4,013,600
Apr 16, 202624.0824.5823.8824.5024.500.82%4,309,993
Apr 15, 202623.7224.4223.6824.3024.302.79%7,758,460
Apr 14, 202623.6023.8223.3023.6423.640.34%3,857,500
Apr 13, 202623.5623.5822.9623.5623.560.17%3,932,000
Apr 10, 202623.5823.8423.2023.5223.52-0.34%3,957,072
Apr 9, 202623.2423.8423.0223.6023.601.46%4,725,362
Apr 8, 202623.9623.9622.9423.2623.26-1.27%6,035,729
Apr 2, 202623.8824.1623.0423.5623.56-1.34%7,219,000
Apr 1, 202623.0624.0622.7823.8823.885.29%10,149,000
Mar 31, 202623.0023.3422.5022.6822.68-1.22%3,135,000
Mar 30, 202621.6023.2021.4622.9622.964.94%9,115,440
Mar 27, 202621.5222.1421.4221.8821.881.67%4,892,000
Mar 26, 202622.0022.2021.2021.5221.52-2.18%3,232,500
Mar 25, 202622.0822.1421.7422.0022.000.82%2,861,000
Mar 24, 202621.5022.3021.5021.8221.820.55%4,211,500
Mar 23, 202621.9421.9420.7021.7021.70-1.27%8,114,020
Mar 20, 202621.9622.4021.7421.9821.98-3,925,500
Mar 19, 202622.4022.4021.8421.9821.98-1.96%2,556,600
Mar 18, 202622.4422.6622.1022.4222.42-0.09%1,834,442
Mar 17, 202622.5622.8822.3822.4422.44-4,393,000
Mar 16, 202622.3622.5621.8822.4422.441.63%2,280,125
Mar 13, 202622.5822.5821.9222.0822.08-1.95%3,364,000
Mar 12, 202622.8823.0622.2022.5222.52-1.23%3,471,000
Mar 11, 202621.8022.8421.7222.8022.803.73%7,755,130
Mar 10, 202622.2022.4821.7421.9821.98-0.63%5,304,687
Mar 9, 202622.1422.4021.5022.1222.12-0.27%5,802,954
Mar 6, 202621.1823.2021.0022.1822.185.32%11,294,780
Mar 5, 202621.1021.5220.9621.0621.061.06%3,391,250
Mar 4, 202621.0821.0820.2420.8420.84-1.61%6,004,607
Mar 3, 202622.1022.1020.8021.1821.18-3.29%5,775,000
Mar 2, 202622.3222.6021.6021.9021.90-3.52%5,391,119
Feb 27, 202622.8622.9222.3822.7022.700.62%3,263,500
Feb 26, 202623.5823.5822.5022.5622.56-3.18%4,534,500
Feb 25, 202623.4023.5223.2023.3023.300.34%1,181,500
Feb 24, 202623.6223.7822.9223.2223.22-2.35%2,569,000
Feb 23, 202623.8024.0423.6823.7823.781.36%1,355,128
Feb 20, 202623.5823.6823.3823.4623.460.77%1,137,167
Feb 16, 202623.3623.3623.0223.2823.280.09%433,355
Feb 13, 202623.2023.2622.8423.2623.260.35%2,416,000
Feb 12, 202623.6823.6823.0223.1823.18-1.61%2,703,000
Feb 11, 202623.7223.9023.3823.5623.560.08%2,879,500
Feb 10, 202623.7024.0823.4223.5423.54-0.59%3,918,082
Feb 9, 202623.7024.0023.4223.6823.681.28%2,897,500
Feb 6, 202622.7023.4622.7023.3823.381.30%3,277,193
Feb 5, 202622.9423.3822.6823.0823.080.61%3,482,000
Feb 4, 202622.8823.1822.5022.9422.940.26%2,379,500
Feb 3, 202622.6822.9822.3222.8822.881.33%2,839,500
Feb 2, 202623.2023.3022.0422.5822.58-3.42%7,716,700
Jan 30, 202623.9624.1823.2023.3823.38-2.42%7,074,163
Jan 29, 202624.2224.5423.9623.9623.96-0.58%2,729,860
Jan 28, 202624.1424.3223.7024.1024.100.42%4,336,000
Jan 27, 202624.5824.7023.8624.0024.00-2.36%6,093,000
Jan 26, 202624.2224.8824.0424.5824.581.07%3,777,400
Jan 23, 202624.2024.5824.1824.3224.32-0.65%2,922,330
Jan 22, 202624.8025.0024.3024.4824.48-0.81%2,914,000
Jan 21, 202624.3024.9224.1624.6824.680.33%4,204,000
Jan 20, 202624.7825.1024.3224.6024.60-0.65%3,616,850
Jan 19, 202625.0025.4424.4224.7624.76-2.67%6,515,739
Jan 16, 202623.9225.5823.9225.4425.446.35%18,341,000
Jan 15, 202623.5624.2623.4423.9223.922.13%7,637,152
Jan 14, 202623.4623.8623.2223.4223.42-0.34%4,879,184
Jan 13, 202623.3023.9223.1823.5023.501.82%7,530,500
Jan 12, 202623.2223.4622.7623.0823.08-0.69%5,282,750
Jan 9, 202623.3223.4422.8623.2423.24-4,250,084
Jan 8, 202622.6223.5022.5823.2423.243.47%9,345,678
Jan 7, 202621.4222.6021.4222.4622.465.45%15,451,590
Jan 6, 202621.2421.4220.9221.3021.300.57%4,409,095
Jan 5, 202620.9621.4620.7821.1821.181.15%7,047,000
Jan 2, 202620.9021.0220.6820.9420.941.55%1,868,500
Dec 31, 202520.3620.9420.3620.6220.620.78%3,798,500
Dec 30, 202520.5420.6620.0420.4620.46-0.39%4,631,000
Dec 29, 202520.7220.8420.4220.5420.54-0.87%3,311,000
Dec 24, 202520.7820.8820.6020.7220.720.19%1,197,353
Dec 23, 202520.6620.9020.5020.6820.680.10%2,858,500
Dec 22, 202520.8020.8620.5620.6620.66-0.67%2,718,500
Dec 19, 202520.4221.0020.4220.8020.800.39%3,641,000
Dec 18, 202520.5220.7820.2220.7220.720.88%3,381,500
Dec 17, 202520.4020.5820.2020.5420.541.18%2,919,020
Dec 16, 202520.8020.8219.9520.3020.30-2.50%7,097,000
Dec 15, 202521.3821.3820.8020.8220.82-3.07%6,149,800
Dec 12, 202521.2021.4820.9421.4821.481.99%6,843,000
Dec 11, 202521.4421.6221.0421.0621.06-1.68%5,712,962
Dec 10, 202521.5021.6221.2421.4221.42-1.11%4,951,558
Dec 9, 202522.0422.1021.4021.6621.66-1.37%6,133,189
Dec 8, 202522.3022.4021.9221.9621.96-0.18%3,733,082
Dec 5, 202522.2822.3021.8022.0022.00-1.08%3,854,453
Dec 4, 202522.2022.3021.9422.2422.240.63%3,125,500
Dec 3, 202522.6622.6621.9022.1022.10-1.69%4,246,500
Dec 2, 202522.7022.7022.2422.4822.48-0.88%2,743,937
Dec 1, 202522.5222.8822.4622.6822.680.89%3,475,500
Nov 28, 202522.3222.6422.3222.4822.48-2,172,150
Nov 27, 202522.5022.6622.2222.4822.480.45%3,462,000