HUTCHMED (China) Limited (HCM.L) LSE
219.00
-3(-1.35%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
219.00
-3(-1.35%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 220.81 | 219 | 219 | 230 | 218 | 26,968 |
| April 01, 2026 | 216 | 222 | 222 | 230 | 211 | 56,138 |
| March 31, 2026 | 219 | 216 | 216 | 219 | 210.73 | 18,540 |
| March 30, 2026 | 209 | 216 | 216 | 221 | 209 | 119,911 |
| March 27, 2026 | 199.5 | 197 | 197 | 208.23 | 197 | 15,490 |
| March 26, 2026 | 207.4 | 203 | 203 | 213 | 197.55 | 62,009 |
| March 25, 2026 | 212 | 206 | 206 | 212 | 194 | 75,103 |
| March 24, 2026 | 212 | 203 | 203 | 212 | 196.66 | 18,136 |
| March 23, 2026 | 202 | 205 | 205 | 207 | 195.06 | 59,747 |
| March 20, 2026 | 217 | 202 | 202 | 217 | 202 | 6,947 |
| March 19, 2026 | 219 | 203 | 203 | 219 | 203 | 5,985 |
| March 18, 2026 | 218 | 215 | 215 | 219 | 207.55 | 2,091 |
| March 17, 2026 | 204 | 214 | 214 | 215 | 204 | 10,113 |
| March 16, 2026 | 218 | 209 | 209 | 218 | 209 | 4,250 |
| March 13, 2026 | 219 | 210 | 210 | 219 | 210 | 13,450 |
| March 12, 2026 | 214.95 | 209 | 209 | 219 | 209 | 7,931 |
| March 11, 2026 | 214 | 218 | 218 | 219 | 201.65 | 57,595 |
| March 10, 2026 | 201 | 214 | 214 | 214 | 201 | 12,639 |
| March 09, 2026 | 212 | 212 | 212 | 212 | 196.5 | 6,364 |
| March 06, 2026 | 209 | 214 | 214 | 214 | 200 | 40,134 |
| March 05, 2026 | 210 | 202 | 202 | 210 | 198.11 | 10,903 |
| March 04, 2026 | 206 | 206 | 206 | 206 | 197.18 | 7,301 |
| March 03, 2026 | 210 | 203.25 | 203.25 | 210 | 198.5 | 5,640 |
| March 02, 2026 | 213 | 205 | 205 | 213 | 201 | 1,323 |
| February 27, 2026 | 216 | 215 | 215 | 219 | 213 | 21,341 |
| February 26, 2026 | 211.5 | 220 | 220 | 222.48 | 211 | 54,359 |
| February 25, 2026 | 220 | 220 | 220 | 220 | 210 | 3,487 |
| February 24, 2026 | 215.25 | 210 | 210 | 220.1 | 210 | 14,085 |
| February 23, 2026 | 209 | 222 | 222 | 225 | 208.16 | 63,043 |
| February 20, 2026 | 208 | 220 | 0 | 221 | 208 | 562 |
| February 19, 2026 | 215 | 220 | 0 | 221 | 207 | 58,193 |
| February 18, 2026 | 218 | 220 | 0 | 220 | 205 | 14,041 |
| February 17, 2026 | 218 | 214 | 0 | 221 | 206 | 11,330 |
| February 16, 2026 | 218 | 212.5 | 0 | 218 | 209.64 | 4,271 |
| February 13, 2026 | 213.9 | 215 | 0 | 215 | 209 | 10,808 |
| February 12, 2026 | 209 | 214 | 0 | 219.78 | 209 | 5,531 |
| February 11, 2026 | 220 | 219 | 0 | 220 | 209.89 | 23,844 |
| February 10, 2026 | 216 | 219 | 0 | 221 | 209 | 10,744 |
| February 09, 2026 | 208 | 212 | 0 | 219 | 208 | 220,476 |
| February 06, 2026 | 207 | 214 | 0 | 219 | 207 | 5,065 |
| February 05, 2026 | 219 | 218 | 0 | 219 | 205 | 28,634 |
| February 04, 2026 | 207.31 | 219 | 0 | 219 | 206.65 | 3,324 |
| February 03, 2026 | 206 | 217 | 0 | 217 | 200.12 | 54,833 |
| February 02, 2026 | 213 | 216 | 0 | 216 | 208 | 56,021 |
| January 30, 2026 | 216 | 220 | 0 | 224 | 216 | 8,203 |
| January 29, 2026 | 216.14 | 219 | 0 | 223 | 216.12 | 13,857 |
| January 28, 2026 | 222 | 220 | 0 | 225 | 219 | 30,922 |
| January 27, 2026 | 224 | 221 | 0 | 237 | 220.09 | 68,720 |
| January 26, 2026 | 232 | 226.5 | 0 | 237.54 | 222 | 26,460 |
| January 23, 2026 | 236 | 225 | 0 | 236 | 221 | 298,132 |
| January 22, 2026 | 222.71 | 226 | 0 | 230 | 222.12 | 103,636 |
| January 21, 2026 | 226 | 225 | 0 | 239 | 223 | 88,508 |
| January 20, 2026 | 239 | 225 | 0 | 239 | 225 | 2,361 |
| January 19, 2026 | 239 | 232.5 | 0 | 239 | 227 | 1,599 |
| January 16, 2026 | 231 | 239 | 0 | 239 | 227.61 | 141,477 |
| January 15, 2026 | 211 | 226 | 0 | 228.11 | 211 | 42,584 |
| January 14, 2026 | 220 | 210 | 0 | 225 | 210 | 8,158 |
| January 13, 2026 | 223 | 221 | 0 | 224 | 210.14 | 19,694 |
| January 12, 2026 | 224 | 225 | 0 | 225 | 209.32 | 25,446 |
| January 09, 2026 | 224 | 217 | 0 | 224 | 213.08 | 9,473 |