HUTCHMED (China) Limited 0013
HKEX · Hong Kong SAR China · Health Technology
HKD 22.22-0.78 (-3.39%)
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 23.00 | +3.14% | HKD 22.22 | HKD 23.56 | HKD 21.96 | 9.85M |
| 2026-09-29 | HKD 22.30 | +0.45% | HKD 22.50 | HKD 23.10 | HKD 21.84 | 8.06M |
| 2026-09-28 | HKD 22.20 | +1.28% | HKD 21.92 | HKD 22.50 | HKD 21.92 | 3.59M |
| 2026-09-25 | HKD 21.92 | -0.27% | HKD 21.84 | HKD 21.98 | HKD 21.64 | 892.00K |
| 2026-09-24 | HKD 21.98 | -2.48% | HKD 22.54 | HKD 22.82 | HKD 21.92 | 5.10M |
| 2026-09-23 | HKD 22.54 | +1.99% | HKD 22.20 | HKD 22.76 | HKD 22.14 | 4.65M |
| 2026-09-22 | HKD 22.10 | -1.60% | HKD 22.52 | HKD 22.56 | HKD 21.68 | 3.96M |
| 2026-09-21 | HKD 22.46 | +4.27% | HKD 21.42 | HKD 22.58 | HKD 21.42 | 7.09M |
| 2026-09-18 | HKD 21.54 | -1.19% | HKD 22.00 | HKD 22.30 | HKD 21.46 | 6.69M |
| 2026-09-17 | HKD 21.80 | +2.25% | HKD 21.32 | HKD 21.98 | HKD 21.16 | 4.82M |
| 2026-09-16 | HKD 21.32 | -1.20% | HKD 21.58 | HKD 21.80 | HKD 21.22 | 3.77M |
| 2026-09-15 | HKD 21.58 | +0.84% | HKD 21.40 | HKD 21.78 | HKD 21.40 | 5.67M |
| 2026-09-14 | HKD 21.40 | +4.59% | HKD 20.30 | HKD 21.46 | HKD 20.00 | 6.82M |
| 2026-09-11 | HKD 20.46 | -2.76% | HKD 20.94 | HKD 20.94 | HKD 20.12 | 11.18M |
| 2026-09-10 | HKD 21.04 | -3.40% | HKD 21.78 | HKD 21.78 | HKD 20.84 | 5.58M |
| 2026-09-09 | HKD 21.78 | -1.45% | HKD 22.10 | HKD 22.18 | HKD 21.70 | 3.90M |
| 2026-09-08 | HKD 22.10 | -1.25% | HKD 22.40 | HKD 22.96 | HKD 21.94 | 4.62M |
| 2026-09-07 | HKD 22.38 | -0.71% | HKD 22.54 | HKD 22.58 | HKD 21.74 | 7.31M |
| 2026-09-04 | HKD 22.54 | +3.02% | HKD 22.28 | HKD 23.40 | HKD 22.08 | 18.36M |
| 2026-09-03 | HKD 21.88 | +14.32% | HKD 19.20 | HKD 22.30 | HKD 19.20 | 35.98M |
| 2026-09-02 | HKD 19.14 | +0.90% | HKD 18.95 | HKD 19.15 | HKD 18.61 | 2.57M |
| 2026-09-01 | HKD 18.97 | -2.07% | HKD 19.48 | HKD 19.48 | HKD 18.90 | 4.02M |
| 2026-08-31 | HKD 19.37 | -2.32% | HKD 19.77 | HKD 20.10 | HKD 19.24 | 4.54M |
| 2026-08-28 | HKD 19.83 | 0.00% | HKD 19.84 | HKD 20.04 | HKD 19.58 | 4.21M |
| 2026-08-27 | HKD 19.83 | +0.25% | HKD 19.94 | HKD 20.14 | HKD 19.52 | 4.96M |
| 2026-08-26 | HKD 19.78 | +2.01% | HKD 19.50 | HKD 20.46 | HKD 19.32 | 8.35M |
| 2026-08-25 | HKD 19.39 | +0.57% | HKD 19.24 | HKD 19.39 | HKD 19.06 | 2.78M |
| 2026-08-24 | HKD 19.28 | -2.48% | HKD 19.77 | HKD 19.77 | HKD 19.20 | 3.10M |
| 2026-08-21 | HKD 19.77 | +0.05% | HKD 20.08 | HKD 20.08 | HKD 19.42 | 3.31M |
| 2026-08-20 | HKD 19.76 | +1.70% | HKD 19.61 | HKD 20.52 | HKD 19.52 | 9.87M |
| 2026-08-19 | HKD 19.43 | -4.75% | HKD 20.38 | HKD 20.38 | HKD 19.20 | 6.46M |
| 2026-08-18 | HKD 20.40 | +1.59% | HKD 20.08 | HKD 20.66 | HKD 19.96 | 5.42M |
| 2026-08-17 | HKD 20.08 | +4.64% | HKD 19.40 | HKD 20.90 | HKD 19.40 | 11.24M |
| 2026-08-14 | HKD 19.19 | -0.67% | HKD 19.32 | HKD 19.32 | HKD 18.98 | 2.23M |
| 2026-08-13 | HKD 19.32 | -0.77% | HKD 19.20 | HKD 19.70 | HKD 19.15 | 2.95M |
| 2026-08-12 | HKD 19.47 | -1.07% | HKD 19.71 | HKD 19.72 | HKD 19.27 | 2.27M |
| 2026-08-11 | HKD 19.68 | -0.46% | HKD 19.95 | HKD 20.28 | HKD 19.57 | 3.72M |
| 2026-08-10 | HKD 19.77 | +1.49% | HKD 19.50 | HKD 20.28 | HKD 19.41 | 7.92M |
| 2026-08-07 | HKD 19.48 | +5.53% | HKD 18.59 | HKD 19.78 | HKD 18.48 | 10.86M |
| 2026-08-06 | HKD 18.46 | +0.54% | HKD 18.36 | HKD 18.65 | HKD 18.10 | 2.46M |
| 2026-08-05 | HKD 18.36 | +0.49% | HKD 18.35 | HKD 18.68 | HKD 18.05 | 2.90M |
| 2026-08-04 | HKD 18.27 | +1.00% | HKD 18.21 | HKD 18.98 | HKD 18.10 | 2.88M |
| 2026-08-03 | HKD 18.09 | +2.15% | HKD 17.80 | HKD 18.17 | HKD 17.42 | 3.40M |
| 2026-07-31 | HKD 17.71 | -1.34% | HKD 17.90 | HKD 17.90 | HKD 16.61 | 4.62M |
| 2026-07-30 | HKD 17.95 | -0.06% | HKD 17.95 | HKD 18.15 | HKD 17.55 | 1.99M |
| 2026-07-29 | HKD 17.96 | +1.81% | HKD 17.55 | HKD 17.99 | HKD 17.55 | 2.04M |
| 2026-07-28 | HKD 17.64 | -0.11% | HKD 17.44 | HKD 17.71 | HKD 17.35 | 1.07M |
| 2026-07-27 | HKD 17.66 | +0.68% | HKD 17.43 | HKD 17.75 | HKD 17.34 | 1.40M |
| 2026-07-24 | HKD 17.54 | -1.13% | HKD 17.40 | HKD 17.80 | HKD 17.40 | 1.82M |
| 2026-07-23 | HKD 17.74 | -0.50% | HKD 17.79 | HKD 17.87 | HKD 17.48 | 1.62M |
| 2026-07-22 | HKD 17.83 | -0.22% | HKD 17.79 | HKD 17.98 | HKD 17.62 | 3.52M |
| 2026-07-21 | HKD 17.87 | -1.22% | HKD 17.93 | HKD 18.15 | HKD 17.44 | 2.30M |
| 2026-07-20 | HKD 18.09 | +3.67% | HKD 17.50 | HKD 18.16 | HKD 17.36 | 4.51M |
| 2026-07-17 | HKD 17.45 | -5.93% | HKD 18.30 | HKD 18.50 | HKD 17.04 | 5.71M |
| 2026-07-16 | HKD 18.55 | +1.87% | HKD 18.12 | HKD 18.99 | HKD 18.12 | 4.57M |
| 2026-07-15 | HKD 18.21 | +2.19% | HKD 17.68 | HKD 18.53 | HKD 17.65 | 5.14M |
| 2026-07-14 | HKD 17.82 | +0.79% | HKD 17.68 | HKD 17.89 | HKD 17.15 | 2.73M |
| 2026-07-13 | HKD 17.68 | -0.17% | HKD 17.70 | HKD 18.01 | HKD 17.25 | 3.11M |
| 2026-07-10 | HKD 17.71 | +1.49% | HKD 17.38 | HKD 18.18 | HKD 17.19 | 3.00M |
| 2026-07-09 | HKD 17.45 | -2.08% | HKD 17.82 | HKD 17.88 | HKD 17.15 | 2.21M |
| 2026-07-08 | HKD 17.82 | +0.06% | HKD 17.81 | HKD 18.07 | HKD 17.45 | 2.76M |
| 2026-07-07 | HKD 17.81 | -3.31% | HKD 18.42 | HKD 18.42 | HKD 17.58 | 3.20M |
| 2026-07-06 | HKD 18.42 | +2.05% | HKD 17.84 | HKD 18.88 | HKD 17.84 | 6.17M |
| 2026-07-03 | HKD 18.05 | +2.56% | HKD 17.71 | HKD 18.42 | HKD 17.67 | 6.72M |
| 2026-07-02 | HKD 17.60 | +4.89% | HKD 17.14 | HKD 17.85 | HKD 17.14 | 5.85M |
| 2026-06-30 | HKD 16.78 | +0.06% | HKD 17.00 | HKD 17.02 | HKD 16.42 | 3.35M |
| 2026-06-29 | HKD 16.77 | +5.94% | HKD 16.28 | HKD 16.95 | HKD 16.09 | 3.74M |
| 2026-06-26 | HKD 15.83 | -3.53% | HKD 16.41 | HKD 16.41 | HKD 15.66 | 3.38M |
| 2026-06-25 | HKD 16.41 | +1.30% | HKD 16.22 | HKD 16.79 | HKD 15.80 | 4.89M |
| 2026-06-24 | HKD 16.20 | +1.63% | HKD 16.17 | HKD 16.52 | HKD 15.95 | 2.84M |
| 2026-06-23 | HKD 15.94 | +0.57% | HKD 15.85 | HKD 16.29 | HKD 15.72 | 2.17M |
| 2026-06-22 | HKD 15.85 | -3.47% | HKD 16.32 | HKD 16.32 | HKD 15.57 | 4.20M |
| 2026-06-18 | HKD 16.42 | +1.17% | HKD 16.17 | HKD 16.51 | HKD 16.05 | 3.82M |
| 2026-06-17 | HKD 16.23 | -1.93% | HKD 16.60 | HKD 16.65 | HKD 16.12 | 2.74M |
| 2026-06-16 | HKD 16.55 | -2.93% | HKD 17.05 | HKD 17.06 | HKD 16.52 | 3.18M |
| 2026-06-15 | HKD 17.05 | -1.79% | HKD 17.45 | HKD 17.72 | HKD 17.02 | 2.27M |
| 2026-06-12 | HKD 17.36 | +1.94% | HKD 17.20 | HKD 17.48 | HKD 17.03 | 3.18M |
| 2026-06-11 | HKD 17.03 | -0.93% | HKD 17.19 | HKD 17.18 | HKD 16.80 | 2.44M |
| 2026-06-10 | HKD 17.19 | +1.72% | HKD 16.82 | HKD 17.20 | HKD 16.61 | 2.92M |
| 2026-06-09 | HKD 16.90 | -2.03% | HKD 17.27 | HKD 17.27 | HKD 16.75 | 2.86M |
| 2026-06-08 | HKD 17.25 | -2.21% | HKD 17.21 | HKD 17.30 | HKD 16.84 | 3.26M |
| 2026-06-05 | HKD 17.64 | -1.23% | HKD 17.87 | HKD 17.98 | HKD 17.47 | 4.15M |
| 2026-06-04 | HKD 17.86 | -1.76% | HKD 18.18 | HKD 18.25 | HKD 17.82 | 3.15M |
| 2026-06-03 | HKD 18.18 | -2.31% | HKD 18.65 | HKD 18.65 | HKD 18.10 | 4.24M |
| 2026-06-02 | HKD 18.61 | -0.27% | HKD 18.41 | HKD 18.73 | HKD 18.28 | 3.37M |
| 2026-06-01 | HKD 18.66 | +1.86% | HKD 18.50 | HKD 18.81 | HKD 18.20 | 4.50M |
| 2026-05-29 | HKD 18.32 | +2.98% | HKD 17.99 | HKD 18.63 | HKD 17.78 | 6.83M |
| 2026-05-28 | HKD 17.79 | -4.87% | HKD 18.45 | HKD 18.70 | HKD 17.71 | 8.49M |
| 2026-05-27 | HKD 18.70 | -0.32% | HKD 18.76 | HKD 18.96 | HKD 18.41 | 3.90M |
| 2026-05-26 | HKD 18.76 | -2.14% | HKD 19.17 | HKD 19.17 | HKD 18.41 | 3.32M |