5 DAY PERFORMANCE
+12.83%
1 MONTH PERFORMANCE
+7.63%
3 MONTH PERFORMANCE
-0.12%
6 MONTH PERFORMANCE
+4.82%
YEAR-TO-DATE PERFORMANCE
+11.66%
1 YEAR PERFORMANCE
-5.69%
HUTCHMED (China) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.21 | $14.22 (0.07%) | $14.27 | $14.15 | 6.85 K | $2.49 B |
| 12/04/2025 | $14.24 | $14.16 (-0.56%) | $14.26 | $14.13 | 7.51 K | $2.48 B |
| 12/03/2025 | $14.11 | $14.26 (1.06%) | $14.29 | $14.11 | 10.90 K | $2.50 B |
| 12/02/2025 | $14.31 | $14.26 (-0.35%) | $14.39 | $14.21 | 12.41 K | $2.50 B |
| 12/01/2025 | $14.38 | $14.35 (-0.21%) | $14.51 | $14.35 | 13.70 K | $2.51 B |
| 11/28/2025 | $14.55 | $14.42 (-0.89%) | $14.63 | $14.39 | 18.53 K | $2.52 B |
| 11/26/2025 | $14.40 | $14.32 (-0.56%) | $14.40 | $14.19 | 13.29 K | $2.51 B |
| 11/25/2025 | $14.18 | $14.26 (0.56%) | $14.27 | $14.00 | 34.50 K | $2.50 B |
| 11/24/2025 | $14.01 | $14.22 (1.5%) | $14.42 | $14.01 | 24.96 K | $2.49 B |
| 11/21/2025 | $14.05 | $14.00 (-0.36%) | $14.20 | $13.90 | 31.20 K | $2.45 B |
| 11/20/2025 | $14.62 | $14.18 (-3.01%) | $14.62 | $13.98 | 75.89 K | $2.48 B |
| 11/19/2025 | $14.52 | $14.53 (0.07%) | $14.68 | $14.45 | 42.20 K | $2.54 B |
| 11/18/2025 | $14.67 | $14.66 (-0.07%) | $14.69 | $14.53 | 44.90 K | $2.57 B |
| 11/17/2025 | $14.90 | $14.73 (-1.14%) | $14.95 | $14.59 | 42.30 K | $2.58 B |
| 11/14/2025 | $14.95 | $15.08 (0.87%) | $15.26 | $14.95 | 16.63 K | $2.64 B |
| 11/13/2025 | $15.28 | $15.18 (-0.65%) | $15.36 | $15.10 | 25.34 K | $2.66 B |
| 11/12/2025 | $15.21 | $15.28 (0.46%) | $15.34 | $15.16 | 18.24 K | $2.67 B |
| 11/11/2025 | $15.05 | $15.24 (1.26%) | $15.36 | $15.05 | 58.60 K | $2.67 B |
| 11/10/2025 | $15.05 | $15.09 (0.27%) | $15.24 | $14.88 | 49.61 K | $2.64 B |
| 11/07/2025 | $15.14 | $14.95 (-1.25%) | $15.14 | $14.88 | 14.25 K | $2.62 B |
| 11/06/2025 | $15.57 | $15.45 (-0.77%) | $15.60 | $15.36 | 29.33 K | $2.70 B |
| 11/05/2025 | $15.75 | $15.57 (-1.14%) | $15.75 | $15.50 | 16.80 K | $2.72 B |
| 11/04/2025 | $15.55 | $15.44 (-0.71%) | $15.77 | $15.44 | 55.90 K | $2.70 B |
| 11/03/2025 | $14.79 | $15.31 (3.52%) | $15.48 | $14.74 | 58.13 K | $2.68 B |
| 10/31/2025 | $14.58 | $14.68 (0.69%) | $14.82 | $14.53 | 59.23 K | $2.57 B |
| 10/30/2025 | $14.48 | $14.43 (-0.35%) | $14.77 | $14.40 | 22.41 K | $2.52 B |
| 10/29/2025 | $14.86 | $14.71 (-1.01%) | $14.86 | $14.58 | 27.11 K | $2.57 B |
| 10/28/2025 | $14.67 | $14.67 (0%) | $14.83 | $14.55 | 25.83 K | $2.57 B |
| 10/27/2025 | $14.81 | $14.86 (0.34%) | $14.99 | $14.64 | 28.13 K | $2.60 B |
| 10/24/2025 | $14.85 | $14.76 (-0.61%) | $15.05 | $14.60 | 31.20 K | $2.58 B |
| 10/23/2025 | $15.03 | $15.04 (0.07%) | $15.11 | $14.90 | 52.20 K | $2.63 B |
| 10/22/2025 | $15.15 | $15.11 (-0.26%) | $15.26 | $15.07 | 14.24 K | $2.64 B |
| 10/21/2025 | $15.24 | $15.20 (-0.26%) | $15.34 | $15.09 | 21.10 K | $2.66 B |
| 10/20/2025 | $15.09 | $15.10 (0.07%) | $15.28 | $14.86 | 58.82 K | $2.64 B |
| 10/17/2025 | $15.19 | $15.14 (-0.33%) | $15.29 | $15.01 | 22.90 K | $2.65 B |
| 10/16/2025 | $15.57 | $15.40 (-1.09%) | $15.67 | $15.30 | 36.50 K | $2.69 B |
| 10/15/2025 | $15.33 | $15.39 (0.39%) | $15.55 | $15.31 | 32.25 K | $2.69 B |
| 10/14/2025 | $14.99 | $15.11 (0.8%) | $15.26 | $14.99 | 23.72 K | $2.64 B |
| 10/13/2025 | $15.36 | $15.39 (0.2%) | $15.50 | $15.36 | 23.30 K | $2.69 B |
| 10/10/2025 | $15.87 | $15.08 (-4.98%) | $16.02 | $15.00 | 59.20 K | $2.64 B |
| 10/09/2025 | $16.28 | $16.02 (-1.6%) | $16.33 | $16.02 | 14.02 K | $2.80 B |
| 10/08/2025 | $16.14 | $16.39 (1.55%) | $16.40 | $16.13 | 17.30 K | $2.87 B |
| 10/07/2025 | $16.23 | $15.98 (-1.54%) | $16.39 | $15.96 | 66.87 K | $2.80 B |
| 10/06/2025 | $16.12 | $16.21 (0.56%) | $16.37 | $16.00 | 49.70 K | $2.84 B |
| 10/03/2025 | $16.15 | $16.09 (-0.37%) | $16.28 | $15.98 | 68.46 K | $2.82 B |
| 10/02/2025 | $16.16 | $16.12 (-0.25%) | $16.35 | $15.93 | 146.40 K | $2.82 B |
| 10/01/2025 | $15.85 | $15.96 (0.69%) | $16.00 | $15.71 | 84.22 K | $2.79 B |
| 09/30/2025 | $15.66 | $15.75 (0.57%) | $15.89 | $15.66 | 41.42 K | $2.76 B |
| 09/29/2025 | $15.77 | $15.66 (-0.7%) | $15.78 | $15.50 | 30.90 K | $2.74 B |
| 09/26/2025 | $15.72 | $15.64 (-0.51%) | $15.72 | $15.52 | 25.20 K | $3.73 B |
| 09/25/2025 | $15.90 | $15.79 (-0.69%) | $15.90 | $15.74 | 40.82 K | $3.76 B |
| 09/24/2025 | $16.13 | $15.88 (-1.55%) | $16.15 | $15.86 | 24.75 K | $3.79 B |
| 09/23/2025 | $16.26 | $15.99 (-1.66%) | $16.35 | $15.94 | 49.55 K | $3.81 B |
| 09/22/2025 | $16.69 | $16.66 (-0.18%) | $16.99 | $16.62 | 96.90 K | $3.97 B |
| 09/19/2025 | $17.29 | $17.04 (-1.45%) | $17.29 | $17.02 | 31.20 K | $4.06 B |
| 09/18/2025 | $17.35 | $17.45 (0.58%) | $17.62 | $17.35 | 28.23 K | $4.16 B |
| 09/17/2025 | $17.65 | $17.48 (-0.96%) | $17.70 | $17.41 | 79.20 K | $4.17 B |
| 09/16/2025 | $17.35 | $17.44 (0.52%) | $17.74 | $17.18 | 50.70 K | $4.16 B |
| 09/15/2025 | $17.66 | $17.54 (-0.68%) | $17.79 | $17.52 | 47.30 K | $4.18 B |
| 09/12/2025 | $17.65 | $17.93 (1.59%) | $18.30 | $17.65 | 92.80 K | $4.27 B |
| 09/11/2025 | $16.00 | $16.37 (2.31%) | $16.47 | $16.00 | 50.60 K | $3.90 B |
| 09/10/2025 | $16.08 | $15.71 (-2.3%) | $16.08 | $15.51 | 75.50 K | $3.75 B |
| 09/09/2025 | $16.11 | $16.05 (-0.37%) | $16.16 | $16.00 | 19.55 K | $3.83 B |
| 09/08/2025 | $16.28 | $16.11 (-1.04%) | $16.28 | $16.01 | 23.35 K | $3.84 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
