HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 228.00 | 229.50 | 218.50 | 223.00 | 223.00 | 162,453 |
| 2022-07-13 | 226.50 | 233.00 | 211.11 | 230.00 | 230.00 | 121,658 |
| 2022-07-12 | 240.00 | 247.00 | 227.00 | 233.50 | 233.50 | 74,455 |
| 2022-07-11 | 246.00 | 252.50 | 242.03 | 248.00 | 248.00 | 72,672 |
| 2022-07-08 | 244.50 | 255.00 | 244.15 | 252.00 | 252.00 | 85,927 |
| 2022-07-07 | 240.00 | 245.00 | 229.50 | 240.00 | 240.00 | 89,661 |
| 2022-07-06 | 247.00 | 247.00 | 235.00 | 237.00 | 237.00 | 95,501 |
| 2022-07-05 | 236.50 | 260.00 | 220.00 | 252.00 | 252.00 | 250,483 |
| 2022-07-04 | 220.50 | 254.93 | 220.50 | 242.00 | 242.00 | 131,967 |
| 2022-07-01 | 195.00 | 223.00 | 195.00 | 220.75 | 220.75 | 65,205 |
| 2022-06-30 | 204.00 | 204.99 | 195.80 | 200.00 | 200.00 | 56,642 |
| 2022-06-29 | 209.00 | 215.50 | 208.00 | 211.50 | 211.50 | 100,703 |
| 2022-06-28 | 218.00 | 222.50 | 215.50 | 219.00 | 219.00 | 27,090 |
| 2022-06-27 | 214.50 | 222.00 | 214.00 | 215.00 | 215.00 | 76,165 |
| 2022-06-24 | 211.00 | 216.50 | 209.00 | 212.00 | 212.00 | 77,580 |
| 2022-06-23 | 197.80 | 207.00 | 191.60 | 207.00 | 207.00 | 67,538 |
| 2022-06-22 | 192.00 | 197.00 | 189.60 | 196.80 | 196.80 | 60,895 |
| 2022-06-21 | 184.00 | 200.44 | 184.00 | 197.00 | 197.00 | 115,408 |
| 2022-06-20 | 184.00 | 190.48 | 178.00 | 184.60 | 184.60 | 92,920 |
| 2022-06-17 | 170.00 | 184.60 | 170.00 | 184.60 | 184.60 | 229,302 |
| 2022-06-16 | 165.40 | 165.53 | 157.20 | 164.80 | 164.80 | 62,507 |
| 2022-06-15 | 169.80 | 169.80 | 157.00 | 169.80 | 169.80 | 109,772 |
| 2022-06-14 | 159.20 | 161.20 | 149.60 | 160.40 | 160.40 | 152,580 |
| 2022-06-13 | 171.20 | 171.20 | 156.20 | 163.20 | 163.20 | 57,224 |
| 2022-06-10 | 177.80 | 179.80 | 166.05 | 170.00 | 170.00 | 226,486 |
| 2022-06-09 | 181.60 | 183.79 | 168.40 | 171.20 | 171.20 | 239,539 |
| 2022-06-08 | 170.00 | 185.00 | 161.40 | 184.00 | 184.00 | 217,717 |
| 2022-06-07 | 169.80 | 171.80 | 158.80 | 163.80 | 163.80 | 250,547 |
| 2022-06-06 | 168.00 | 171.00 | 157.87 | 167.00 | 167.00 | 292,281 |
| 2022-06-01 | 167.80 | 172.37 | 154.20 | 156.80 | 156.80 | 162,093 |
| 2022-05-31 | 162.60 | 169.40 | 157.00 | 164.60 | 164.60 | 239,476 |
| 2022-05-30 | 152.00 | 166.86 | 152.00 | 159.80 | 159.80 | 169,279 |
| 2022-05-27 | 152.80 | 153.00 | 143.40 | 149.80 | 149.80 | 246,126 |
| 2022-05-26 | 148.00 | 154.20 | 141.80 | 148.60 | 148.60 | 350,305 |
| 2022-05-25 | 149.80 | 150.99 | 137.80 | 144.00 | 144.00 | 317,200 |
| 2022-05-24 | 156.80 | 160.20 | 144.20 | 145.60 | 145.60 | 289,349 |
| 2022-05-23 | 158.40 | 166.00 | 148.20 | 156.00 | 156.00 | 341,406 |
| 2022-05-20 | 155.00 | 177.20 | 152.58 | 159.00 | 159.00 | 541,435 |
| 2022-05-19 | 161.80 | 164.00 | 146.60 | 152.00 | 152.00 | 1,330,141 |
| 2022-05-18 | 175.20 | 176.50 | 163.20 | 165.20 | 165.20 | 71,521 |
| 2022-05-17 | 170.00 | 199.29 | 170.00 | 176.00 | 176.00 | 363,818 |
| 2022-05-16 | 172.00 | 175.00 | 162.00 | 175.00 | 175.00 | 47,068 |
| 2022-05-13 | 162.60 | 173.80 | 162.60 | 173.80 | 173.80 | 133,515 |
| 2022-05-12 | 163.60 | 167.80 | 158.40 | 167.80 | 167.80 | 60,308 |
| 2022-05-11 | 167.40 | 180.00 | 164.20 | 166.60 | 166.60 | 147,507 |
| 2022-05-10 | 165.00 | 173.67 | 161.60 | 164.60 | 164.60 | 116,372 |
| 2022-05-09 | 174.00 | 174.00 | 157.40 | 167.80 | 167.80 | 147,374 |
| 2022-05-06 | 184.60 | 186.20 | 171.20 | 179.80 | 179.80 | 90,038 |
| 2022-05-05 | 199.80 | 200.22 | 178.09 | 184.40 | 184.40 | 294,993 |
| 2022-05-04 | 206.50 | 206.50 | 194.56 | 201.50 | 201.50 | 142,527 |
| 2022-05-03 | 215.00 | 216.75 | 200.00 | 208.50 | 208.50 | 185,168 |
| 2022-04-29 | 246.50 | 260.00 | 245.00 | 245.50 | 245.50 | 144,163 |
| 2022-04-28 | 245.00 | 251.00 | 243.00 | 246.00 | 246.00 | 76,096 |
| 2022-04-27 | 244.50 | 249.50 | 239.00 | 242.00 | 242.00 | 92,954 |
| 2022-04-26 | 250.50 | 252.50 | 240.50 | 241.50 | 241.50 | 59,990 |
| 2022-04-25 | 247.50 | 248.50 | 230.50 | 244.50 | 244.50 | 71,009 |
| 2022-04-22 | 255.00 | 261.50 | 254.50 | 260.25 | 260.25 | 75,815 |
| 2022-04-21 | 260.00 | 265.50 | 248.00 | 258.00 | 258.00 | 55,170 |
| 2022-04-20 | 262.00 | 270.00 | 260.50 | 268.00 | 268.00 | 68,465 |
| 2022-04-19 | 258.00 | 267.00 | 240.00 | 261.00 | 261.00 | 135,480 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.