5 DAY PERFORMANCE
+9.37%
1 MONTH PERFORMANCE
+25.07%
3 MONTH PERFORMANCE
+14.85%
6 MONTH PERFORMANCE
-8.69%
YEAR-TO-DATE PERFORMANCE
+3.30%
1 YEAR PERFORMANCE
-14.53%
HUTCHMED (China) Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $11.26 | $11.12 (-1.24%) | $11.26 | $11.01 | 41.70 K | $22.41 B |
| 07/07/2026 | $11.48 | $11.08 (-3.48%) | $11.49 | $11.02 | 56.21 K | $22.33 B |
| 07/06/2026 | $11.63 | $11.65 (0.17%) | $11.81 | $11.44 | 75.01 K | $23.48 B |
| 07/02/2026 | $11.32 | $11.44 (1.06%) | $11.64 | $11.23 | 104.61 K | $1.96 B |
| 07/01/2026 | $10.90 | $10.78 (-1.1%) | $11.01 | $10.75 | 93.82 K | $1.85 B |
| 06/30/2026 | $10.60 | $10.76 (1.51%) | $11.00 | $10.45 | 106.81 K | $1.85 B |
| 06/29/2026 | $10.55 | $10.71 (1.52%) | $10.71 | $10.52 | 40.34 K | $1.84 B |
| 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 |
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.
