5 DAY PERFORMANCE
+35.53%
1 MONTH PERFORMANCE
+22.62%
3 MONTH PERFORMANCE
-0.29%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+3.30%
1 YEAR PERFORMANCE
-8.81%
HUTCHMED (China) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $10.31 | $10.17 (-1.36%) | $10.35 | $9.98 | 48.40 K | $1.75 B |
| 06/25/2026 | $10.31 | $10.29 (-0.19%) | $10.47 | $10.26 | 50.00 K | $1.77 B |
| 06/24/2026 | $10.16 | $10.27 (1.08%) | $10.28 | $10.16 | 26.32 K | $1.76 B |
| 06/23/2026 | $9.95 | $10.16 (2.11%) | $10.17 | $9.95 | 22.80 K | $1.74 B |
| 06/22/2026 | $10.19 | $9.99 (-1.96%) | $10.19 | $9.77 | 54.90 K | $1.71 B |
| 06/18/2026 | $10.27 | $10.28 (0.1%) | $10.32 | $10.14 | 50.34 K | $1.76 B |
| 06/17/2026 | $10.39 | $10.12 (-2.6%) | $10.39 | $10.01 | 50.80 K | $1.74 B |
| 06/16/2026 | $10.60 | $10.49 (-1.04%) | $10.60 | $10.40 | 37.20 K | $1.80 B |
| 06/15/2026 | $10.93 | $10.83 (-0.91%) | $10.95 | $10.80 | 25.10 K | $1.86 B |
| 06/12/2026 | $10.81 | $10.96 (1.39%) | $11.04 | $10.81 | 31.40 K | $1.88 B |
| 06/11/2026 | $10.88 | $10.68 (-1.84%) | $10.89 | $10.65 | 57.70 K | $1.83 B |
| 06/10/2026 | $10.72 | $10.87 (1.4%) | $10.95 | $10.72 | 29.44 K | $1.87 B |
| 06/09/2026 | $10.88 | $10.63 (-2.3%) | $10.89 | $10.40 | 54.21 K | $1.82 B |
| 06/08/2026 | $10.99 | $10.85 (-1.27%) | $10.99 | $10.73 | 36.60 K | $1.86 B |
| 06/05/2026 | $11.06 | $10.87 (-1.72%) | $11.06 | $10.71 | 121.00 K | $1.87 B |
| 06/04/2026 | $11.24 | $11.17 (-0.62%) | $11.28 | $11.00 | 97.73 K | $1.92 B |
| 06/03/2026 | $11.52 | $11.31 (-1.82%) | $11.52 | $11.17 | 98.63 K | $1.94 B |
| 06/02/2026 | $11.59 | $11.52 (-0.6%) | $11.70 | $11.38 | 139.10 K | $1.98 B |
| 06/01/2026 | $11.60 | $11.40 (-1.72%) | $11.73 | $11.29 | 143.30 K | $1.96 B |
| 05/29/2026 | $11.40 | $11.45 (0.44%) | $11.54 | $11.12 | 88.35 K | $1.97 B |
| 05/28/2026 | $11.34 | $11.23 (-0.97%) | $11.38 | $11.10 | 62.00 K | $1.93 B |
| 05/27/2026 | $11.93 | $11.72 (-1.76%) | $11.93 | $11.51 | 44.22 K | $2.01 B |
| 05/26/2026 | $11.96 | $11.75 (-1.76%) | $11.96 | $11.57 | 21.70 K | $2.02 B |
| 05/22/2026 | $12.00 | $11.99 (-0.08%) | $12.12 | $11.92 | 51.71 K | $2.06 B |
| 05/21/2026 | $11.98 | $12.04 (0.5%) | $12.13 | $11.72 | 53.63 K | $2.07 B |
| 05/20/2026 | $11.92 | $11.91 (-0.08%) | $12.01 | $11.81 | 15.21 K | $2.04 B |
| 05/19/2026 | $11.88 | $12.06 (1.52%) | $12.48 | $11.88 | 42.20 K | $2.07 B |
| 05/18/2026 | $12.43 | $11.95 (-3.86%) | $12.43 | $11.83 | 62.40 K | $2.05 B |
| 05/15/2026 | $12.52 | $12.51 (-0.08%) | $12.69 | $12.50 | 21.00 K | $2.15 B |
| 05/14/2026 | $12.72 | $12.69 (-0.24%) | $12.79 | $12.42 | 32.60 K | $2.18 B |
| 05/13/2026 | $12.64 | $12.67 (0.24%) | $12.79 | $12.63 | 28.80 K | $2.17 B |
| 05/12/2026 | $12.87 | $12.67 (-1.55%) | $12.87 | $12.53 | 28.15 K | $2.17 B |
| 05/11/2026 | $13.13 | $12.87 (-1.98%) | $13.13 | $12.70 | 37.70 K | $2.21 B |
| 05/08/2026 | $13.22 | $13.13 (-0.68%) | $13.44 | $13.13 | 16.60 K | $2.25 B |
| 05/07/2026 | $13.42 | $13.31 (-0.82%) | $13.55 | $13.30 | 18.22 K | $2.28 B |
| 05/06/2026 | $13.26 | $13.43 (1.28%) | $13.51 | $13.21 | 16.44 K | $2.31 B |
| 05/05/2026 | $13.24 | $13.30 (0.45%) | $13.31 | $13.16 | 17.25 K | $2.28 B |
| 05/04/2026 | $13.33 | $13.22 (-0.83%) | $13.34 | $13.16 | 55.40 K | $2.27 B |
| 05/01/2026 | $13.49 | $13.30 (-1.41%) | $13.50 | $12.82 | 58.91 K | $2.28 B |
| 04/30/2026 | $13.37 | $13.44 (0.52%) | $13.58 | $13.35 | 22.00 K | $2.31 B |
| 04/29/2026 | $13.53 | $13.36 (-1.26%) | $13.53 | $13.21 | 26.60 K | $2.29 B |
| 04/28/2026 | $13.62 | $13.59 (-0.22%) | $13.74 | $13.30 | 35.00 K | $2.33 B |
| 04/27/2026 | $13.83 | $13.45 (-2.75%) | $13.83 | $13.45 | 25.11 K | $2.31 B |
| 04/24/2026 | $13.78 | $14.00 (1.6%) | $14.17 | $13.78 | 19.83 K | $2.40 B |
| 04/23/2026 | $14.50 | $13.87 (-4.34%) | $14.50 | $13.74 | 34.41 K | $2.38 B |
| 04/22/2026 | $14.99 | $14.56 (-2.87%) | $14.99 | $14.38 | 15.70 K | $2.50 B |
| 04/21/2026 | $15.61 | $14.87 (-4.74%) | $15.61 | $14.78 | 23.41 K | $2.55 B |
| 04/20/2026 | $15.26 | $15.66 (2.62%) | $15.73 | $15.24 | 73.00 K | $2.69 B |
| 04/17/2026 | $15.60 | $15.74 (0.9%) | $15.79 | $15.60 | 31.65 K | $2.70 B |
| 04/16/2026 | $15.33 | $15.36 (0.2%) | $15.52 | $15.30 | 18.20 K | $2.64 B |
| 04/15/2026 | $15.25 | $15.30 (0.33%) | $15.43 | $15.00 | 44.30 K | $2.63 B |
| 04/14/2026 | $15.30 | $15.21 (-0.59%) | $15.48 | $15.05 | 27.80 K | $2.61 B |
| 04/13/2026 | $15.09 | $15.28 (1.26%) | $15.28 | $15.04 | 22.41 K | $2.62 B |
| 04/10/2026 | $15.07 | $15.24 (1.13%) | $15.25 | $15.02 | 26.30 K | $2.62 B |
| 04/09/2026 | $14.98 | $15.16 (1.2%) | $15.62 | $14.98 | 28.41 K | $2.60 B |
| 04/08/2026 | $15.10 | $14.98 (-0.79%) | $15.18 | $14.70 | 37.85 K | $2.57 B |
| 04/07/2026 | $15.30 | $15.39 (0.59%) | $15.52 | $15.14 | 21.90 K | $2.64 B |
| 04/06/2026 | $15.48 | $15.45 (-0.19%) | $15.70 | $15.18 | 30.00 K | $2.65 B |
| 04/02/2026 | $14.85 | $15.42 (3.84%) | $15.60 | $14.85 | 36.10 K | $2.65 B |
| 04/01/2026 | $15.00 | $15.14 (0.93%) | $15.50 | $14.97 | 56.84 K | $2.60 B |
| 03/31/2026 | $14.38 | $14.96 (4.03%) | $14.98 | $14.32 | 28.85 K | $2.57 B |
| 03/30/2026 | $14.40 | $14.30 (-0.69%) | $14.59 | $14.02 | 176.52 K | $2.45 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.
