NASDAQ:HCM | Historical Stock Price | HUTCHMED (China) Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2016-03-16 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$7.27$10.46$15.06$21.68$31.22$44.942016-03-162026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$32.02$32.02188,900——
2020-12-30$31.49$31.49277,400——
2020-12-29$29.49$29.4972,500——
2020-12-28$28.25$28.25134,900——
2020-12-24$29.49$29.4946,600——
2020-12-23$29.25$29.2553,400——
2020-12-22$29.28$29.2876,900——
2020-12-21$28.84$28.84114,600——
2020-12-18$28.43$28.43253,000——
2020-12-17$27.51$27.51197,400——
2020-12-16$28.75$28.75100,300——
2020-12-15$29.15$29.15121,100——
2020-12-14$29.00$29.00202,100——
2020-12-11$28.16$28.16102,100——
2020-12-10$28.77$28.7762,800——
2020-12-09$28.46$28.46180,000——
2020-12-08$29.10$29.10127,300——
2020-12-07$29.28$29.2855,400——
2020-12-04$29.21$29.2160,100——
2020-12-03$29.76$29.7697,500——
2020-12-02$29.55$29.5571,200——
2020-12-01$30.53$30.53131,500——
2020-11-30$31.00$31.00392,600——
2020-11-27$31.69$31.69145,800——
2020-11-25$31.06$31.0649,800——
2020-11-24$31.02$31.02122,200——
2020-11-23$31.06$31.06136,200——
2020-11-20$29.95$29.9596,700——
2020-11-19$30.41$30.41151,100——
2020-11-18$30.10$30.10113,100——
2020-11-17$31.24$31.2486,000——
2020-11-16$30.42$30.4269,600——
2020-11-13$31.76$31.76198,600——
2020-11-12$31.04$31.0485,300——
2020-11-11$31.33$31.33109,700——
2020-11-10$32.65$32.65232,000——
2020-11-09$32.08$32.08199,800——
2020-11-06$32.52$32.5284,900——
2020-11-05$33.03$33.03191,600——
2020-11-04$32.00$32.00220,700——
2020-11-03$31.76$31.76181,200——
2020-11-02$30.13$30.13174,500——
2020-10-30$29.44$29.44135,400——
2020-10-29$29.23$29.23129,300——
2020-10-28$29.62$29.62138,300——
2020-10-27$30.00$30.0091,300——
2020-10-26$30.05$30.0554,200——
2020-10-23$30.70$30.7096,500——
2020-10-22$30.92$30.92128,300——
2020-10-21$30.31$30.31234,800——
2020-10-20$30.48$30.48105,600——
2020-10-19$30.80$30.8077,900——
2020-10-16$31.73$31.73102,500——
2020-10-15$31.63$31.63130,000——
2020-10-14$32.46$32.46117,100——
2020-10-13$33.35$33.3597,500——
2020-10-12$33.71$33.71166,200——
2020-10-09$34.36$34.3693,700——
2020-10-08$34.10$34.1092,500——
2020-10-07$33.48$33.48220,500——
2020-10-06$34.00$34.00189,100——
2020-10-05$32.64$32.64104,900——
2020-10-02$31.91$31.9169,200——
2020-10-01$32.70$32.7093,000——
2020-09-30$32.30$32.30177,500——
2020-09-29$31.75$31.75136,100——
2020-09-28$32.40$32.40119,800——
2020-09-25$32.90$32.90161,800——
2020-09-24$31.86$31.86146,900——
2020-09-23$32.70$32.70119,000——
2020-09-22$33.45$33.45111,700——
2020-09-21$33.85$33.85153,500——
2020-09-18$34.27$34.27315,500——
2020-09-17$34.01$34.01242,400——
2020-09-16$33.98$33.98190,600——
2020-09-15$34.11$34.11129,600——
2020-09-14$34.26$34.26104,500——
2020-09-11$33.57$33.57120,700——
2020-09-10$33.60$33.60239,600——
2020-09-09$33.37$33.37358,400——
2020-09-08$33.12$33.12707,700——
2020-09-04$34.52$34.52326,800——
2020-09-03$34.56$34.56353,400——
2020-09-02$34.61$34.61263,200——
2020-09-01$34.05$34.05374,700——
2020-08-31$33.22$33.22656,100——
2020-08-28$33.70$33.70222,700——
2020-08-27$33.58$33.58346,800——
2020-08-26$33.65$33.65335,100——
2020-08-25$33.96$33.96459,700——
2020-08-24$33.86$33.86478,300——
2020-08-21$33.52$33.52258,700——
2020-08-20$32.83$32.83280,800——
2020-08-19$32.91$32.91258,000——
2020-08-18$32.74$32.74389,700——
2020-08-17$33.22$33.22211,100——
2020-08-14$31.02$31.02407,900——
2020-08-13$33.15$33.15379,200——
2020-08-12$33.96$33.96466,200——
2020-08-11$32.82$32.82327,500——
2020-08-10$32.32$32.32227,600——
2020-08-07$31.52$31.52325,600——
2020-08-06$32.14$32.14390,200——
2020-08-05$31.60$31.60368,000——
2020-08-04$29.95$29.95360,600——
2020-08-03$28.39$28.39736,900——
2020-07-31$27.12$27.12305,100——
2020-07-30$26.99$26.99270,000——
2020-07-29$27.84$27.84415,200——
2020-07-28$26.83$26.83389,300——
2020-07-27$26.47$26.47172,600——
2020-07-24$25.80$25.80313,700——
2020-07-23$26.33$26.33146,600——
2020-07-22$26.80$26.80273,000——
2020-07-21$26.47$26.47254,600——
2020-07-20$27.81$27.81237,100——
2020-07-17$26.78$26.78137,000——
2020-07-16$27.02$27.02231,200——
2020-07-15$28.09$28.09162,500——
2020-07-14$28.60$28.60233,200——
2020-07-13$28.00$28.00229,600——
2020-07-10$28.46$28.46328,500——
2020-07-09$29.41$29.41420,500——
2020-07-08$29.28$29.28216,000——
2020-07-07$28.98$28.98220,300——
2020-07-06$28.58$28.58277,300——
2020-07-02$28.53$28.53266,400——
2020-07-01$27.61$27.61270,400——
2020-06-30$27.58$27.58338,900——
2020-06-29$28.05$28.05504,000——
2020-06-26$25.99$25.99177,600——
2020-06-25$26.11$26.11242,400——
2020-06-24$25.00$25.00224,500——
2020-06-23$24.68$24.68164,000——
2020-06-22$24.38$24.38132,300——
2020-06-19$23.61$23.61324,900——
2020-06-18$23.53$23.53152,100——
2020-06-17$23.00$23.00558,200——
2020-06-16$22.68$22.68234,600——
2020-06-15$22.35$22.35124,300——
2020-06-12$22.14$22.14195,700——
2020-06-11$22.27$22.27227,600——
2020-06-10$23.11$23.11323,900——
2020-06-09$24.02$24.02282,600——
2020-06-08$24.31$24.31235,000——
2020-06-05$22.99$22.99524,500——
2020-06-04$21.95$21.95263,000——
2020-06-03$22.98$22.98413,600——
2020-06-02$22.38$22.38422,600——
2020-06-01$21.99$21.99630,300——
2020-05-29$21.81$21.81991,500——
2020-05-28$21.21$21.21319,400——
2020-05-27$19.94$19.94299,100——
2020-05-26$21.12$21.12230,900——
2020-05-22$21.19$21.19105,600——
2020-05-21$22.12$22.12166,300——
2020-05-20$22.18$22.18364,300——
2020-05-19$22.56$22.56352,900——
2020-05-18$22.22$22.22287,700——
2020-05-15$22.38$22.38231,400——
2020-05-14$22.50$22.50421,100——
2020-05-13$22.48$22.48317,500——
2020-05-12$21.86$21.86479,600——
2020-05-11$22.00$22.00138,500——
2020-05-08$21.80$21.80231,100——
2020-05-07$20.48$20.48213,200——
2020-05-06$21.34$21.34307,100——
2020-05-05$21.38$21.38177,900——
2020-05-04$21.27$21.27501,300——
2020-05-01$21.10$21.10106,800——
2020-04-30$21.51$21.51109,300——
2020-04-29$21.95$21.95411,400——
2020-04-28$22.09$22.09311,100——
2020-04-27$21.92$21.92357,400——
2020-04-24$20.95$20.95251,000——
2020-04-23$20.94$20.94290,400——
2020-04-22$20.50$20.50168,000——
2020-04-21$19.48$19.48219,300——
2020-04-20$19.90$19.90955,000——
2020-04-17$19.15$19.15376,900——
2020-04-16$18.57$18.57137,700——
2020-04-15$18.39$18.3990,200——
2020-04-14$18.44$18.44195,900——
2020-04-13$18.32$18.3291,900——
2020-04-09$18.29$18.29122,800——
2020-04-08$18.49$18.49114,800——
2020-04-07$18.06$18.06152,700——
2020-04-06$18.28$18.28139,100——
2020-04-03$17.65$17.65240,800——
2020-04-02$17.93$17.93104,200——
2020-04-01$17.80$17.8091,300——
2020-03-31$17.85$17.85139,700——
2020-03-30$18.37$18.37115,700——
2020-03-27$17.36$17.36126,800——
2020-03-26$18.98$18.9898,200——
2020-03-25$18.76$18.76145,700——
2020-03-24$18.19$18.19152,100——
2020-03-23$16.34$16.34175,400——
2020-03-20$16.83$16.83312,600——
2020-03-19$16.02$16.02217,400——
2020-03-18$15.19$15.19333,300——
2020-03-17$18.39$18.39475,700——
2020-03-16$17.00$17.00619,900——
2020-03-13$20.07$20.07302,300——
2020-03-12$18.20$18.20258,300——
2020-03-11$23.04$23.04136,200——
2020-03-10$25.38$25.38168,300——
2020-03-09$24.82$24.82204,900——
2020-03-06$25.00$25.00122,200——
2020-03-05$25.01$25.01142,200——
2020-03-04$25.49$25.4990,200——
2020-03-03$24.78$24.78166,200——
2020-03-02$25.00$25.00206,700——
2020-02-28$23.32$23.32324,400——
2020-02-27$23.40$23.40185,000——
2020-02-26$23.94$23.9497,100——
2020-02-25$24.17$24.17102,800——
2020-02-24$25.00$25.00184,700——
2020-02-21$26.19$26.19218,200——
2020-02-20$27.45$27.45318,000——
2020-02-19$27.44$27.44180,300——
2020-02-18$27.42$27.42119,700——
2020-02-14$28.29$28.29121,700——
2020-02-13$27.90$27.90176,800——
2020-02-12$28.04$28.0477,200——
2020-02-11$27.98$27.98114,800——
2020-02-10$27.77$27.77131,900——
2020-02-07$27.00$27.00177,300——
2020-02-06$27.00$27.00158,800——
2020-02-05$26.00$26.00206,000——
2020-02-04$25.28$25.28166,500——
2020-02-03$25.12$25.12228,500——
2020-01-31$24.55$24.55207,400——
2020-01-30$24.45$24.45286,400——
2020-01-29$24.73$24.73611,500——
2020-01-28$24.15$24.15333,100——
2020-01-27$23.02$23.02368,000——
2020-01-24$23.48$23.48781,000——
2020-01-23$23.14$23.142,161,200——
2020-01-22$25.69$25.69273,400——
2020-01-21$29.51$29.51130,300——
2020-01-17$29.41$29.41199,000——
2020-01-16$29.00$29.00148,000——
2020-01-15$28.29$28.29334,400——
2020-01-14$28.35$28.35242,300——
2020-01-13$27.46$27.46277,000——
2020-01-10$26.68$26.68204,700——
2020-01-09$26.35$26.3593,700——
2020-01-08$26.33$26.3372,300——
2020-01-07$26.76$26.7690,300——
2020-01-06$26.42$26.4277,600——
2020-01-03$26.52$26.52127,200——
2020-01-02$26.43$26.43242,400——