HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-14 | 262.00 | 266.50 | 258.00 | 266.25 | 266.25 | 44,943 |
| 2022-04-13 | 257.50 | 271.10 | 256.00 | 268.00 | 268.00 | 44,862 |
| 2022-04-12 | 263.00 | 271.00 | 262.50 | 266.00 | 266.00 | 25,485 |
| 2022-04-11 | 278.00 | 278.00 | 255.50 | 265.00 | 265.00 | 127,062 |
| 2022-04-08 | 281.00 | 287.50 | 270.00 | 280.50 | 280.50 | 104,953 |
| 2022-04-07 | 290.50 | 297.50 | 283.50 | 291.50 | 291.50 | 22,742 |
| 2022-04-06 | 304.00 | 304.00 | 293.00 | 296.50 | 296.50 | 27,242 |
| 2022-04-05 | 312.50 | 317.77 | 304.50 | 308.00 | 308.00 | 45,353 |
| 2022-04-04 | 304.50 | 317.00 | 293.00 | 312.50 | 312.50 | 83,888 |
| 2022-04-01 | 285.00 | 302.50 | 278.49 | 298.50 | 298.50 | 100,528 |
| 2022-03-31 | 290.00 | 299.00 | 290.00 | 292.50 | 292.50 | 42,197 |
| 2022-03-30 | 292.00 | 303.50 | 290.00 | 301.00 | 301.00 | 44,549 |
| 2022-03-29 | 280.00 | 296.00 | 276.55 | 295.00 | 295.00 | 44,010 |
| 2022-03-28 | 276.50 | 281.12 | 267.78 | 270.25 | 270.25 | 123,685 |
| 2022-03-25 | 306.50 | 310.94 | 281.50 | 283.25 | 283.25 | 88,899 |
| 2022-03-24 | 318.00 | 318.00 | 302.50 | 315.00 | 315.00 | 89,682 |
| 2022-03-23 | 296.50 | 322.50 | 290.50 | 317.50 | 317.50 | 78,326 |
| 2022-03-22 | 299.50 | 307.00 | 295.79 | 304.00 | 304.00 | 32,136 |
| 2022-03-21 | 300.50 | 307.50 | 287.00 | 302.00 | 302.00 | 89,540 |
| 2022-03-18 | 294.00 | 311.00 | 290.50 | 308.50 | 308.50 | 45,641 |
| 2022-03-17 | 298.00 | 299.50 | 272.50 | 284.00 | 284.00 | 46,035 |
| 2022-03-16 | 247.00 | 318.00 | 246.37 | 308.00 | 308.00 | 151,924 |
| 2022-03-15 | 232.00 | 241.00 | 222.00 | 236.00 | 236.00 | 112,040 |
| 2022-03-14 | 259.00 | 264.50 | 224.50 | 232.00 | 232.00 | 208,334 |
| 2022-03-11 | 273.50 | 273.50 | 252.50 | 262.00 | 262.00 | 142,554 |
| 2022-03-10 | 302.00 | 306.24 | 259.50 | 278.00 | 278.00 | 90,890 |
| 2022-03-09 | 268.50 | 295.06 | 268.00 | 294.00 | 294.00 | 98,097 |
| 2022-03-08 | 291.00 | 293.22 | 267.00 | 275.00 | 275.00 | 122,027 |
| 2022-03-07 | 300.00 | 325.00 | 288.00 | 292.00 | 292.00 | 160,074 |
| 2022-03-04 | 358.00 | 360.48 | 319.51 | 320.00 | 320.00 | 194,509 |
| 2022-03-03 | 378.00 | 394.00 | 361.50 | 370.00 | 370.00 | 78,036 |
| 2022-03-02 | 404.50 | 416.10 | 396.00 | 398.00 | 398.00 | 147,804 |
| 2022-03-01 | 414.50 | 421.50 | 395.00 | 416.50 | 416.50 | 14,543 |
| 2022-02-28 | 399.00 | 409.50 | 382.25 | 409.00 | 409.00 | 29,340 |
| 2022-02-25 | 399.00 | 404.50 | 386.50 | 399.00 | 399.00 | 18,138 |
| 2022-02-24 | 390.00 | 397.00 | 379.00 | 390.00 | 390.00 | 75,882 |
| 2022-02-23 | 399.00 | 404.50 | 390.23 | 404.50 | 404.50 | 15,654 |
| 2022-02-22 | 396.50 | 401.50 | 378.74 | 397.00 | 397.00 | 19,270 |
| 2022-02-21 | 396.00 | 402.50 | 375.50 | 392.00 | 392.00 | 38,681 |
| 2022-02-18 | 390.50 | 397.24 | 385.71 | 389.00 | 389.00 | 34,036 |
| 2022-02-17 | 388.00 | 393.50 | 380.00 | 393.00 | 393.00 | 88,747 |
| 2022-02-16 | 392.50 | 399.91 | 385.00 | 394.00 | 394.00 | 13,642 |
| 2022-02-15 | 388.00 | 393.50 | 378.00 | 393.00 | 393.00 | 15,504 |
| 2022-02-14 | 380.00 | 393.00 | 373.00 | 378.00 | 378.00 | 16,416 |
| 2022-02-11 | 404.00 | 404.00 | 385.50 | 387.00 | 387.00 | 21,776 |
| 2022-02-10 | 404.50 | 406.79 | 389.25 | 398.00 | 398.00 | 32,468 |
| 2022-02-09 | 392.00 | 412.00 | 392.00 | 404.50 | 404.50 | 31,143 |
| 2022-02-08 | 400.50 | 410.79 | 393.93 | 396.00 | 396.00 | 76,011 |
| 2022-02-07 | 400.00 | 417.00 | 391.00 | 412.00 | 412.00 | 195,531 |
| 2022-02-04 | 383.50 | 403.00 | 381.51 | 403.00 | 403.00 | 92,026 |
| 2022-02-03 | 402.00 | 402.00 | 383.00 | 392.00 | 392.00 | 48,083 |
| 2022-02-02 | 413.50 | 422.33 | 398.50 | 402.00 | 402.00 | 54,404 |
| 2022-02-01 | 403.50 | 417.00 | 400.00 | 413.00 | 413.00 | 71,272 |
| 2022-01-31 | 389.50 | 423.50 | 385.50 | 412.50 | 412.50 | 89,235 |
| 2022-01-28 | 406.50 | 406.50 | 381.50 | 388.00 | 388.00 | 74,655 |
| 2022-01-27 | 413.00 | 441.15 | 390.50 | 396.00 | 396.00 | 127,276 |
| 2022-01-26 | 429.50 | 430.90 | 411.50 | 418.50 | 418.50 | 54,427 |
| 2022-01-25 | 419.50 | 433.00 | 400.50 | 407.00 | 407.00 | 154,248 |
| 2022-01-24 | 426.00 | 440.00 | 396.00 | 404.50 | 404.50 | 139,104 |
| 2022-01-21 | 457.00 | 479.00 | 433.50 | 441.00 | 441.00 | 130,873 |
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.