tiprankstipranks
Trending News
More News >
HUTCHMED (China) Limited (GB:HCM)
LSE:HCM
UK Market
Advertisement

HUTCHMED (China) (HCM) Historical Prices

Compare
4 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 01, 2025
231.00
233.00
218.00
218.00
218.00
-1.80%
15,077
0.27
Aug 29, 2025
225.00
231.95
218.00
222.00
222.00
+1.60%
11,703
0.21
Aug 28, 2025
217.00
228.00
216.00
218.50
218.50
-3.32%
5,945
0.10
Aug 27, 2025
226.00
234.78
215.00
226.00
226.00
-0.66%
58,852
1.04
Aug 26, 2025
234.00
246.00
222.00
227.50
227.50
-3.60%
72,696
1.30
Aug 22, 2025
239.00
244.00
235.00
236.00
236.00
-0.42%
10,132
0.18
Aug 21, 2025
240.00
244.20
237.00
237.00
237.00
+0.21%
3,450
0.06
Aug 20, 2025
237.00
241.00
231.00
236.50
236.50
-1.87%
5,350
0.09
Aug 19, 2025
238.00
249.00
233.65
241.00
241.00
+2.55%
58,193
1.04
Aug 18, 2025
244.00
252.00
235.00
235.00
235.00
-3.29%
32,224
0.58
Aug 15, 2025
240.00
243.37
235.00
243.00
243.00
+3.85%
20,955
0.37
Aug 14, 2025
231.66
239.00
230.63
234.00
234.00
-0.21%
6,830
0.12
Aug 13, 2025
234.00
239.00
228.00
234.50
234.50
+5.16%
43,709
0.77
Aug 12, 2025
230.00
230.00
222.91
223.00
223.00
-0.89%
28,918
0.49
Aug 11, 2025
223.00
230.00
223.00
225.00
225.00
+0.22%
45,964
0.78
Aug 08, 2025
236.00
240.00
202.05
224.50
224.50
-8.55%
705,734
13.78
Aug 07, 2025
268.00
270.00
240.00
245.50
245.50
-5.94%
48,391
0.96
Aug 06, 2025
272.00
274.00
261.00
261.00
261.00
-3.87%
19,254
0.38
Aug 05, 2025
266.00
273.00
265.00
271.50
271.50
+6.68%
21,041
0.42
Aug 04, 2025
259.00
268.00
253.15
254.50
254.50
-3.60%
6,450
0.13
Aug 01, 2025
268.00
268.00
255.35
264.00
264.00
-3.47%
8,546
0.17
Jul 31, 2025
271.00
274.60
268.00
273.50
273.50
+0.18%
12,077
0.24
Jul 30, 2025
278.00
285.59
273.00
273.00
273.00
-4.55%
7,474
0.15
Jul 29, 2025
270.00
292.00
269.00
286.00
286.00
+8.75%
161,247
3.36
Jul 28, 2025
270.00
270.00
260.00
263.00
263.00
+1.94%
31,675
0.66
Jul 25, 2025
267.00
270.00
253.00
258.00
258.00
-3.01%
87,430
1.85
Jul 24, 2025
262.00
268.00
253.00
266.00
266.00
+1.33%
65,054
1.41
Jul 23, 2025
253.00
268.00
253.00
262.50
262.50
+0.38%
84,022
1.87
Jul 22, 2025
259.00
268.00
254.30
261.50
261.50
+2.95%
45,174
1.00
Jul 21, 2025
268.00
271.00
254.00
254.00
254.00
-1.55%
37,447
0.83
Jul 18, 2025
260.00
265.22
254.00
258.00
258.00
+2.38%
56,255
1.27
Jul 17, 2025
259.00
259.00
247.30
252.00
252.00
+0.80%
11,170
0.25
Jul 16, 2025
250.00
257.00
244.61
250.00
250.00
+2.46%
73,652
1.64
Jul 15, 2025
242.00
249.00
242.00
244.00
244.00
+2.31%
46,010
0.94
Jul 14, 2025
231.00
245.00
231.00
238.50
238.50
+1.06%
5,820
0.12
Jul 11, 2025
239.00
244.00
232.08
236.00
236.00
+2.16%
17,124
0.34
Jul 10, 2025
230.00
240.00
226.00
231.00
231.00
-1.70%
9,802
0.19
Jul 09, 2025
239.00
240.00
230.00
235.00
235.00
+1.29%
15,219
0.29
Jul 08, 2025
235.00
238.00
230.90
232.00
232.00
+2.65%
14,282
0.27
Jul 07, 2025
229.00
233.00
226.00
226.00
226.00
-1.31%
2,792
0.05
Jul 04, 2025
230.00
239.00
229.00
229.00
229.00
-0.43%
8,750
0.17
Jul 03, 2025
230.00
238.00
230.00
230.00
230.00
+4.07%
44,917
0.83
Jul 02, 2025
224.00
230.00
220.00
221.00
221.00
-0.90%
20,624
0.38
Jul 01, 2025
223.00
227.00
217.90
223.00
223.00
-1.76%
6,833
0.12
Jun 30, 2025
219.00
227.00
216.00
227.00
227.00
+3.65%
27,238
0.48
Jun 27, 2025
219.00
228.00
219.00
219.00
219.00
-0.90%
9,202
0.16
Jun 26, 2025
223.00
223.00
216.00
221.00
221.00
-2.21%
36,959
0.65
Jun 25, 2025
225.00
235.00
225.00
226.00
226.00
-2.16%
6,333
0.11
Jun 24, 2025
230.00
234.00
227.50
231.00
231.00
+5.00%
170,345
3.02
Jun 23, 2025
223.00
229.00
216.00
220.00
220.00
+0.46%
102,672
1.86
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis