HUTCHMED (China) Limited (HCM)
12.34
0.20 (1.65%)
At close: Apr 08, 2025, 11:27 AM
HUTCHMED (China) Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2025 | 12.79 | 13.07 | 12.00 | 12.14 | -2.24 | -15.58% | 202,192 |
| Apr 4, 2025 | 14.30 | 14.54 | 14.01 | 14.38 | -0.87 | -5.70% | 110,830 |
| Apr 3, 2025 | 15.30 | 15.45 | 15.23 | 15.25 | -0.65 | -4.09% | 68,226 |
| Apr 2, 2025 | 15.68 | 15.93 | 15.53 | 15.90 | -0.16 | -1.00% | 114,200 |
| Apr 1, 2025 | 16.20 | 16.44 | 15.72 | 16.06 | 1.02 | 6.78% | 368,900 |
| Mar 31, 2025 | 15.00 | 15.16 | 14.72 | 15.04 | -0.21 | -1.38% | 86,245 |
| Mar 28, 2025 | 15.38 | 15.57 | 15.09 | 15.25 | -0.01 | -0.07% | 68,602 |
| Mar 27, 2025 | 15.07 | 15.47 | 14.83 | 15.26 | 1.04 | 7.31% | 141,445 |
| Mar 26, 2025 | 14.36 | 14.38 | 14.00 | 14.22 | -0.40 | -2.74% | 85,000 |
| Mar 25, 2025 | 14.64 | 14.84 | 14.50 | 14.62 | -0.47 | -3.11% | 44,633 |
| Mar 24, 2025 | 15.06 | 15.22 | 15.01 | 15.09 | 0.10 | 0.67% | 60,721 |
| Mar 21, 2025 | 15.68 | 15.71 | 14.79 | 14.99 | -1.14 | -7.07% | 166,904 |
| Mar 20, 2025 | 16.44 | 16.64 | 16.08 | 16.13 | -0.05 | -0.31% | 86,500 |
| Mar 19, 2025 | 15.42 | 16.44 | 15.42 | 16.18 | 1.23 | 8.23% | 179,815 |
| Mar 18, 2025 | 14.76 | 14.98 | 14.60 | 14.95 | -0.19 | -1.25% | 56,412 |
| Mar 17, 2025 | 15.03 | 15.25 | 14.70 | 15.14 | -0.55 | -3.51% | 67,111 |
| Mar 14, 2025 | 15.68 | 15.71 | 15.49 | 15.69 | 0.32 | 2.08% | 49,931 |
| Mar 13, 2025 | 15.37 | 15.51 | 15.13 | 15.37 | -0.12 | -0.77% | 39,643 |
| Mar 12, 2025 | 15.45 | 15.50 | 15.37 | 15.49 | -0.19 | -1.21% | 29,800 |
| Mar 11, 2025 | 15.76 | 15.76 | 15.44 | 15.68 | 0.25 | 1.62% | 149,000 |
| Mar 10, 2025 | 15.69 | 15.74 | 15.24 | 15.43 | -1.10 | -6.65% | 123,742 |
| Mar 7, 2025 | 16.31 | 16.73 | 16.31 | 16.53 | 0.51 | 3.18% | 71,941 |
| Mar 6, 2025 | 16.14 | 16.18 | 15.84 | 16.02 | -0.73 | -4.36% | 83,200 |
| Mar 5, 2025 | 16.50 | 16.85 | 16.50 | 16.75 | 0.66 | 4.10% | 67,000 |
| Mar 4, 2025 | 15.79 | 16.22 | 15.79 | 16.09 | 0.18 | 1.13% | 46,117 |
| Mar 3, 2025 | 16.18 | 16.25 | 15.86 | 15.91 | -0.55 | -3.34% | 82,415 |
| Feb 28, 2025 | 16.30 | 16.48 | 16.22 | 16.46 | -0.17 | -1.02% | 57,407 |
| Feb 27, 2025 | 17.08 | 17.08 | 16.57 | 16.63 | -0.10 | -0.60% | 100,987 |
| Feb 26, 2025 | 16.74 | 16.97 | 16.67 | 16.73 | 0.99 | 6.29% | 123,718 |
| Feb 25, 2025 | 15.60 | 15.82 | 15.55 | 15.74 | 0.34 | 2.21% | 70,800 |
| Feb 24, 2025 | 15.65 | 15.80 | 15.25 | 15.40 | -0.71 | -4.41% | 95,200 |
| Feb 21, 2025 | 16.35 | 16.50 | 16.03 | 16.11 | 0.78 | 5.09% | 137,917 |
| Feb 20, 2025 | 15.25 | 15.59 | 15.21 | 15.33 | 0.50 | 3.37% | 103,927 |
| Feb 19, 2025 | 14.36 | 14.85 | 14.27 | 14.83 | 1.11 | 8.09% | 142,422 |
| Feb 18, 2025 | 13.60 | 13.74 | 13.58 | 13.72 | -0.08 | -0.58% | 35,047 |
| Feb 14, 2025 | 13.74 | 13.96 | 13.74 | 13.80 | 0.58 | 4.39% | 78,081 |
| Feb 13, 2025 | 13.08 | 13.31 | 13.03 | 13.22 | 0.13 | 0.99% | 110,100 |
| Feb 12, 2025 | 13.02 | 13.12 | 12.84 | 13.09 | -0.11 | -0.83% | 60,841 |
| Feb 11, 2025 | 13.22 | 13.35 | 13.08 | 13.20 | -0.22 | -1.64% | 109,500 |
| Feb 10, 2025 | 13.32 | 13.48 | 13.32 | 13.42 | 0.18 | 1.36% | 39,800 |
| Feb 7, 2025 | 13.42 | 13.42 | 13.12 | 13.24 | -0.73 | -5.23% | 103,745 |
| Feb 6, 2025 | 13.96 | 14.39 | 13.87 | 13.97 | 0.08 | 0.58% | 123,646 |
| Feb 5, 2025 | 13.60 | 13.98 | 13.60 | 13.89 | 0.37 | 2.74% | 48,004 |
| Feb 4, 2025 | 13.41 | 13.54 | 13.41 | 13.52 | 0.31 | 2.35% | 28,549 |
| Feb 3, 2025 | 13.31 | 13.34 | 13.10 | 13.21 | -0.31 | -2.29% | 38,243 |
| Jan 31, 2025 | 13.79 | 13.85 | 13.50 | 13.52 | -0.29 | -2.10% | 42,701 |
| Jan 30, 2025 | 13.69 | 13.92 | 13.58 | 13.81 | 0.17 | 1.25% | 32,900 |
| Jan 29, 2025 | 13.48 | 13.78 | 13.48 | 13.64 | 0.14 | 1.04% | 59,305 |
| Jan 28, 2025 | 13.54 | 13.55 | 13.35 | 13.50 | -0.14 | -1.03% | 41,553 |
| Jan 27, 2025 | 13.54 | 13.77 | 13.40 | 13.64 | 0.08 | 0.59% | 50,000 |