5 DAY PERFORMANCE
-3.03%
1 MONTH PERFORMANCE
+1.47%
3 MONTH PERFORMANCE
+25.41%
6 MONTH PERFORMANCE
-9.17%
YEAR-TO-DATE PERFORMANCE
+3.30%
1 YEAR PERFORMANCE
-14.04%
HUTCHMED (China) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $13.87 | $13.67 (-1.44%) | $13.87 | $13.51 | 45.10 K | $2.37 B |
| 10/07/2026 | $14.29 | $14.28 (-0.07%) | $14.35 | $14.06 | 58.04 K | $2.47 B |
| 10/06/2026 | $14.55 | $14.60 (0.34%) | $14.75 | $14.54 | 68.50 K | $2.53 B |
| 10/05/2026 | $14.14 | $14.31 (1.2%) | $14.34 | $13.90 | 65.11 K | $2.48 B |
| 10/02/2026 | $14.31 | $14.20 (-0.77%) | $14.34 | $14.10 | 45.74 K | $2.46 B |
| 10/01/2026 | $14.63 | $14.57 (-0.41%) | $14.80 | $14.57 | 71.00 K | $2.52 B |
| 09/30/2026 | $14.45 | $14.63 (1.25%) | $14.93 | $14.45 | 78.13 K | $2.53 B |
| 09/29/2026 | $14.19 | $14.15 (-0.28%) | $14.29 | $14.03 | 46.21 K | $2.45 B |
| 09/28/2026 | $13.93 | $14.13 (1.44%) | $14.22 | $13.93 | 29.70 K | $2.45 B |
| 09/25/2026 | $14.06 | $13.94 (-0.85%) | $14.14 | $13.92 | 71.30 K | $2.41 B |
| 09/24/2026 | $13.97 | $13.90 (-0.5%) | $14.08 | $13.81 | 44.30 K | $2.41 B |
| 09/23/2026 | $14.13 | $14.37 (1.7%) | $14.43 | $14.10 | 117.67 K | $2.49 B |
| 09/22/2026 | $14.17 | $14.07 (-0.71%) | $14.23 | $14.01 | 37.05 K | $2.44 B |
| 09/21/2026 | $14.06 | $14.48 (2.99%) | $14.55 | $14.06 | 114.33 K | $2.51 B |
| 09/18/2026 | $13.68 | $13.67 (-0.07%) | $13.77 | $13.57 | 15.80 K | $2.37 B |
| 09/17/2026 | $13.60 | $13.82 (1.62%) | $13.89 | $13.60 | 35.10 K | $2.39 B |
| 09/16/2026 | $13.62 | $13.46 (-1.17%) | $13.62 | $13.38 | 31.21 K | $2.33 B |
| 09/15/2026 | $13.68 | $13.79 (0.8%) | $13.79 | $13.59 | 68.82 K | $2.39 B |
| 09/14/2026 | $13.35 | $13.66 (2.32%) | $13.71 | $13.35 | 114.60 K | $2.37 B |
| 09/11/2026 | $13.06 | $12.82 (-1.84%) | $13.06 | $12.79 | 82.75 K | $2.22 B |
| 09/10/2026 | $13.35 | $13.12 (-1.72%) | $13.35 | $13.09 | 45.20 K | $2.27 B |
| 09/09/2026 | $13.91 | $13.57 (-2.44%) | $13.91 | $13.51 | 95.02 K | $2.35 B |
| 09/08/2026 | $14.00 | $13.88 (-0.86%) | $14.05 | $13.70 | 109.12 K | $2.40 B |
| 09/04/2026 | $14.25 | $14.09 (-1.12%) | $14.33 | $14.07 | 150.50 K | $2.44 B |
| 09/03/2026 | $13.60 | $14.11 (3.75%) | $14.23 | $13.51 | 511.72 K | $2.44 B |
| 09/02/2026 | $11.95 | $12.04 (0.75%) | $12.15 | $11.95 | 62.31 K | $2.08 B |
| 09/01/2026 | $12.14 | $11.91 (-1.89%) | $12.14 | $11.80 | 74.51 K | $2.06 B |
| 08/31/2026 | $12.44 | $12.12 (-2.57%) | $12.44 | $12.08 | 76.28 K | $2.10 B |
| 08/28/2026 | $12.40 | $12.38 (-0.16%) | $12.48 | $12.34 | 59.14 K | $2.14 B |
| 08/27/2026 | $12.31 | $12.42 (0.89%) | $12.45 | $12.31 | 91.43 K | $2.15 B |
| 08/26/2026 | $12.41 | $12.35 (-0.48%) | $12.56 | $12.34 | 62.75 K | $2.14 B |
| 08/25/2026 | $12.18 | $12.26 (0.66%) | $12.30 | $12.16 | 73.60 K | $2.12 B |
| 08/24/2026 | $12.58 | $12.18 (-3.18%) | $12.58 | $12.09 | 56.40 K | $2.11 B |
| 08/21/2026 | $12.56 | $12.63 (0.56%) | $12.70 | $12.55 | 64.40 K | $2.19 B |
| 08/20/2026 | $12.65 | $12.56 (-0.71%) | $12.67 | $12.47 | 49.95 K | $2.17 B |
| 08/19/2026 | $12.30 | $12.59 (2.36%) | $12.59 | $12.30 | 50.70 K | $2.18 B |
| 08/18/2026 | $12.60 | $12.64 (0.32%) | $12.77 | $12.48 | 284.84 K | $2.19 B |
| 08/17/2026 | $12.64 | $12.56 (-0.63%) | $12.90 | $12.51 | 89.21 K | $2.17 B |
| 08/14/2026 | $12.19 | $12.20 (0.08%) | $12.27 | $12.08 | 13.10 K | $2.11 B |
| 08/13/2026 | $12.07 | $12.16 (0.75%) | $12.23 | $12.00 | 77.12 K | $2.11 B |
| 08/12/2026 | $12.36 | $12.25 (-0.89%) | $12.40 | $12.21 | 34.30 K | $2.12 B |
| 08/11/2026 | $12.55 | $12.47 (-0.64%) | $12.55 | $12.40 | 16.92 K | $2.16 B |
| 08/10/2026 | $12.56 | $12.55 (-0.08%) | $12.67 | $12.44 | 44.03 K | $2.17 B |
| 08/07/2026 | $12.09 | $12.51 (3.47%) | $12.56 | $12.09 | 43.40 K | $2.17 B |
| 08/06/2026 | $11.54 | $11.83 (2.51%) | $11.88 | $11.54 | 31.53 K | $2.05 B |
| 08/05/2026 | $11.57 | $11.55 (-0.17%) | $11.59 | $11.50 | 21.13 K | $2.00 B |
| 08/04/2026 | $11.62 | $11.57 (-0.43%) | $11.64 | $11.54 | 12.70 K | $2.00 B |
| 08/03/2026 | $11.38 | $11.55 (1.49%) | $11.61 | $11.28 | 82.10 K | $2.00 B |
| 07/31/2026 | $11.00 | $11.13 (1.18%) | $11.13 | $10.91 | 38.60 K | $1.93 B |
| 07/30/2026 | $11.10 | $10.77 (-2.97%) | $11.21 | $10.62 | 59.70 K | $1.87 B |
| 07/29/2026 | $11.36 | $11.39 (0.26%) | $11.60 | $11.30 | 43.43 K | $22.96 B |
| 07/28/2026 | $11.04 | $11.20 (1.45%) | $11.24 | $11.04 | 27.73 K | $22.57 B |
| 07/27/2026 | $11.06 | $11.12 (0.54%) | $11.22 | $11.06 | 40.12 K | $22.41 B |
| 07/24/2026 | $10.96 | $11.01 (0.46%) | $11.12 | $10.91 | 50.70 K | $22.19 B |
| 07/23/2026 | $11.02 | $10.96 (-0.54%) | $11.07 | $10.93 | 45.80 K | $22.09 B |
| 07/22/2026 | $11.39 | $11.12 (-2.37%) | $11.41 | $11.12 | 75.10 K | $22.41 B |
| 07/21/2026 | $11.34 | $11.18 (-1.41%) | $11.36 | $11.16 | 33.30 K | $22.53 B |
| 07/20/2026 | $11.25 | $11.32 (0.62%) | $11.33 | $11.11 | 78.80 K | $22.82 B |
| 07/17/2026 | $11.02 | $10.84 (-1.63%) | $11.02 | $10.83 | 49.33 K | $21.85 B |
| 07/16/2026 | $11.56 | $11.61 (0.43%) | $11.75 | $11.56 | 36.72 K | $23.40 B |
| 07/15/2026 | $11.37 | $11.59 (1.93%) | $11.79 | $11.37 | 65.55 K | $23.36 B |
| 07/14/2026 | $11.14 | $11.25 (0.99%) | $11.33 | $11.14 | 20.80 K | $22.67 B |
| 07/13/2026 | $11.06 | $11.14 (0.72%) | $11.20 | $11.06 | 38.40 K | $22.45 B |
| 07/10/2026 | $11.04 | $11.07 (0.27%) | $11.14 | $11.00 | 37.50 K | $22.31 B |
| 07/09/2026 | $11.03 | $10.98 (-0.45%) | $11.18 | $10.88 | 24.50 K | $22.13 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.
