HUTCHMED China Limited (HCM.GB)
AQSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12 | -4.97925311203 | 241 | 242.3217 | 225 | 3881 | 238.23322684 | DE |
| 4 | -56 | -19.649122807 | 285 | 285 | 225 | 2590 | 254.16292178 | DE |
| 12 | -81 | -26.1290322581 | 310 | 327.3 | 225 | 3542 | 283.85323845 | DE |
| 26 | -51 | -18.2142857143 | 280 | 327.3 | 225 | 4125 | 281.20140564 | DE |
| 52 | -41 | -15.1851851852 | 270 | 350.14 | 178 | 3361 | 284.2160047 | DE |
| 156 | -261 | -53.2653061224 | 490 | 523.01 | 132.5394 | 4242 | 260.32338735 | DE |
| 260 | -156 | -40.5194805195 | 385 | 634 | 132.5394 | 5626 | 354.88697526 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735057680 | 229 | 0 | 0.00 | 229 | 229 | 229 | 0 |
| 1734971280 | 229 | -4 | -1.72 | 233 | 233 | 229 | 431 |
| 1734712200 | 233 | -2 | -0.85 | 225 | 235 | 225 | 5615 |
| 1734622440 | 235 | -2 | -0.84 | 235 | 235 | 235 | 0 |
| 1734536340 | 237 | -4 | -1.66 | 239 | 239.9019 | 236.3 | 900 |
| 1734449880 | 241 | 0 | 0.00 | 241 | 242.3217 | 231 | 12460 |
| 1734366420 | 241 | -8 | -3.21 | 245 | 245 | 241 | 0 |
| 1734104460 | 249 | -6 | -2.35 | 245 | 259.14999 | 245 | 2120 |
| 1734020880 | 255 | 0 | 0.00 | 255 | 264.636 | 255 | 7489 |
| 1733931060 | 255 | -14 | -5.20 | 265 | 268.06 | 255 | 7436 |
| 1733848080 | 269 | -2 | -0.74 | 271 | 271 | 269 | 0 |
| 1733761860 | 271 | 6 | 2.26 | 265 | 275.94 | 265 | 300 |
| 1733495700 | 265 | 0 | 0.00 | 265 | 265 | 265 | 0 |
| 1733416140 | 265 | -6 | -2.21 | 271 | 271 | 264.94 | 1294 |
| 1733326500 | 271 | 0 | 0.00 | 271 | 274.76 | 271 | 4353 |
| 1733239800 | 271 | 0 | 0.00 | 271 | 271.82 | 271 | 300 |
| 1733156940 | 271 | 0 | 0.00 | 271 | 271 | 271 | 0 |
| 1732897620 | 271 | -8 | -2.87 | 271 | 271 | 269.29 | 2000 |
| 1732808160 | 279 | -6 | -2.11 | 285 | 285 | 279 | 7106 |
| 1732721820 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1732638480 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1732548840 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1732289460 | 285 | 0 | 0.00 | 285 | 285 | 285 | 0 |
| 1732203480 | 285 | 0 | 0.00 | 285 | 285 | 278.1 | 1300 |
| 1732120140 | 285 | 14 | 5.17 | 275 | 295 | 275 | 0 |
| 1732033620 | 271 | 0 | 0.00 | 271 | 271 | 264.75 | 4444 |
| 1731947580 | 271 | 0 | 0.00 | 271 | 271 | 266.25 | 1307 |
| 1731688080 | 271 | -4 | -1.45 | 275 | 275 | 262 | 30100 |
| 1731598260 | 275 | 0 | 0.00 | 275 | 275 | 275 | 0 |
| 1731511920 | 275 | -10 | -3.51 | 275 | 275 | 275 | 0 |
| 1731428820 | 285 | 6 | 2.15 | 285 | 285 | 285 | 0 |
| 1731342540 | 279 | -6 | -2.11 | 279 | 279 | 279 | 0 |
| 1731083160 | 285 | -10 | -3.39 | 295 | 295 | 274.5 | 2000 |
| 1730993820 | 295 | 0 | 0.00 | 295 | 295 | 286.25 | 100 |
| 1730910480 | 295 | 0 | 0.00 | 295 | 295 | 295 | 0 |
| 1730824080 | 295 | 0 | 0.00 | 295 | 295 | 283.89999 | 526 |
| 1730737740 | 295 | 0 | 0.00 | 295 | 295 | 287.14999 | 1400 |
| 1730475300 | 295 | 2 | 0.68 | 295 | 295 | 293.6373 | 6273 |
| 1730388900 | 293 | 0 | 0.00 | 293 | 295 | 285 | 0 |
| 1730305440 | 293 | -2 | -0.68 | 293 | 293 | 293 | 0 |
| 1730193840 | 295 | -16 | -5.14 | 303 | 307.14999 | 295 | 1440 |
| 1730132940 | 311 | 0 | 0.00 | 311 | 321.45 | 311 | 278 |
| 1729869960 | 311 | 2 | 0.65 | 311 | 322.14999 | 311 | 1031 |
| 1729783680 | 309 | -12 | -3.74 | 321 | 323.1 | 309 | 2979 |
| 1729697340 | 321 | 2 | 0.63 | 321 | 321 | 321 | 0 |
| 1729610340 | 319 | 10 | 3.24 | 309 | 326.97 | 309 | 2215 |
| 1729524420 | 309 | 4 | 1.31 | 305 | 321.97 | 305 | 12328 |
| 1729262100 | 305 | 10 | 3.39 | 295 | 322.73 | 295 | 33991 |
| 1729178580 | 295 | 6 | 2.08 | 289 | 296.4627 | 289 | 3109 |
| 1729092540 | 289 | 4 | 1.40 | 285 | 300.29 | 285 | 5000 |
| 1729006140 | 285 | 0 | 0.00 | 285 | 290.3 | 285 | 7100 |
| 1728919680 | 285 | 0 | 0.00 | 285 | 291 | 285 | 0 |
| 1728657480 | 285 | -14 | -4.68 | 297 | 297 | 285 | 1049 |
| 1728574140 | 299 | 8 | 2.75 | 299 | 299 | 299 | 0 |
| 1728484740 | 291 | -10 | -3.32 | 307 | 307 | 289 | 7780 |
| 1728401340 | 301 | -4 | -1.31 | 305 | 314 | 301 | 2912 |
| 1728311580 | 305 | -5 | -1.61 | 310 | 327.3 | 305 | 8885 |
| 1728053040 | 310 | 10 | 3.33 | 310 | 320 | 308 | 3320 |
| 1727966700 | 300 | -4 | -1.32 | 304 | 306.98 | 300 | 3628 |
| 1727882940 | 304 | 12 | 4.11 | 294 | 312 | 294 | 4813 |
| 1727793720 | 292 | 0 | 0.00 | 310 | 310 | 290 | 7846 |
| 1727710080 | 292 | 12 | 4.29 | 280 | 304 | 280 | 5712 |
| 1727447580 | 280 | 10 | 3.70 | 270 | 287 | 270 | 6495 |
| 1727364240 | 270 | 10 | 3.85 | 260 | 276 | 260 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
