HUTCHMED (China) Limited - HCM.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 08, 2025	240	231	231	243.84	231	61,684
September 05, 2025	228	233.5	233.5	240	227.87	150,130
September 04, 2025	231	215	215	231	215	30,414
September 03, 2025	221	227.5	227.5	232	219	18,359
September 02, 2025	228	227	227	232.6	219.87	24,050
September 01, 2025	233	218	218	233	218	15,077
August 29, 2025	225	222	222	231.95	218	11,705
August 28, 2025	217	216	216	228	216	6,673
August 27, 2025	226	226	226	234.78	215	58,852
August 26, 2025	246	227.5	227.5	246	222	72,696
August 22, 2025	244	236	236	244	235	10,147
August 21, 2025	240	237	237	244.2	237	4,450
August 20, 2025	241	236.5	236.5	241	231	5,349
August 19, 2025	238	241	241	249	233.65	58,193
August 18, 2025	244	235	235	252	235	28,066
August 15, 2025	240	243	243	243.37	235	20,956
August 14, 2025	231.66	234	234	239	230.63	10,830
August 13, 2025	234	234.5	234.5	239	228	43,709
August 12, 2025	230	223	223	230	222.91	28,918
August 11, 2025	223	225	225	230	223	45,963
August 08, 2025	236	224.5	224.5	240	202.05	705,734
August 07, 2025	268	245.5	245.5	270	240	48,392
August 06, 2025	273	261	261	274	261	19,254
August 05, 2025	266	271.5	271.5	273	265	21,041
August 04, 2025	254	254.5	254.5	268	253.15	6,549
August 01, 2025	268	264	264	268	255.35	8,546
July 31, 2025	271.91	273.5	273.5	274.6	268	12,083
July 30, 2025	285.59	273	273	285.59	273	7,474
July 29, 2025	270	286	286	292	269	161,246
July 28, 2025	270	266	266	270	260	31,675
July 25, 2025	270	258	258	270	253	87,431
July 24, 2025	262	266	266	268	253	65,054
July 23, 2025	253	262.5	262.5	268	253	84,022
July 22, 2025	268	261.5	261.5	268	254.3	45,174
July 21, 2025	254	254	254	271	254	37,447
July 18, 2025	260	258	258	265.22	254	56,255
July 17, 2025	259	252	252	259	247.3	11,220
July 16, 2025	250	250	250	257	244.61	73,651
July 15, 2025	242	244	244	249	242	46,010
July 14, 2025	245	238.5	238.5	245	231	6,819
July 11, 2025	239	236	236	244	232.08	17,125
July 10, 2025	226	231	231	240	226	9,803
July 09, 2025	239	235	235	240	230	15,219
July 08, 2025	238	232	232	238	230.9	14,282
July 07, 2025	233	226	226	233	226	2,794
July 04, 2025	239	229	229	239	229	8,750
July 03, 2025	230	230	230	238	230	44,918
July 02, 2025	224	221	221	230	220	20,624
July 01, 2025	227	223	223	227	217.9	6,833
June 30, 2025	219	227	227	227	216	27,238
June 27, 2025	228	219	219	228	219	9,202
June 26, 2025	223	221	221	223	216	36,959
June 25, 2025	235	226	226	235	225	6,333
June 24, 2025	230	231	231	234	227.5	170,345
June 23, 2025	223	220	220	229	216	102,672
June 20, 2025	224	219	219	225	219	144,324
June 19, 2025	240	220	220	240	220	62,179
June 18, 2025	245	241	241	245	230	11,671
June 17, 2025	234	236	236	244.49	232.9	109,620
June 16, 2025	250	250	250	250	240	912

HUTCHMED (China) Limited (HCM.L) LSE