HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-20 | 459.00 | 464.00 | 454.50 | 461.00 | 461.00 | 36,985 |
| 2022-01-19 | 452.00 | 467.00 | 452.00 | 458.00 | 458.00 | 26,887 |
| 2022-01-18 | 458.00 | 472.09 | 450.74 | 452.00 | 452.00 | 50,276 |
| 2022-01-17 | 465.00 | 473.50 | 463.44 | 465.00 | 465.00 | 10,028 |
| 2022-01-14 | 478.50 | 486.50 | 454.50 | 459.50 | 459.50 | 81,818 |
| 2022-01-13 | 494.50 | 499.34 | 463.50 | 466.00 | 466.00 | 76,699 |
| 2022-01-12 | 492.00 | 504.00 | 485.50 | 488.50 | 488.50 | 103,429 |
| 2022-01-11 | 480.50 | 502.00 | 480.00 | 496.00 | 496.00 | 51,008 |
| 2022-01-10 | 519.00 | 519.00 | 475.50 | 479.00 | 479.00 | 76,094 |
| 2022-01-07 | 500.00 | 514.00 | 492.50 | 498.00 | 498.00 | 99,876 |
| 2022-01-06 | 482.50 | 502.00 | 481.83 | 502.00 | 502.00 | 91,692 |
| 2022-01-05 | 516.00 | 516.60 | 491.50 | 492.50 | 492.50 | 75,762 |
| 2022-01-04 | 530.00 | 530.00 | 516.00 | 516.00 | 516.00 | 91,546 |
| 2021-12-31 | 523.00 | 530.00 | 520.48 | 530.00 | 530.00 | 9,197 |
| 2021-12-30 | 518.00 | 530.00 | 508.00 | 528.00 | 528.00 | 91,408 |
| 2021-12-29 | 528.00 | 529.40 | 514.00 | 522.00 | 522.00 | 36,496 |
| 2021-12-24 | 529.00 | 530.00 | 516.00 | 530.00 | 530.00 | 80,676 |
| 2021-12-23 | 527.00 | 530.00 | 518.00 | 530.00 | 530.00 | 83,235 |
| 2021-12-22 | 538.00 | 540.00 | 520.00 | 525.00 | 525.00 | 364,737 |
| 2021-12-21 | 520.00 | 539.00 | 513.00 | 533.00 | 533.00 | 413,905 |
| 2021-12-20 | 530.00 | 530.00 | 509.00 | 510.00 | 510.00 | 145,018 |
| 2021-12-17 | 539.00 | 540.00 | 506.00 | 528.00 | 528.00 | 134,956 |
| 2021-12-16 | 510.00 | 541.00 | 510.00 | 539.00 | 539.00 | 270,408 |
| 2021-12-15 | 507.00 | 512.00 | 484.00 | 491.00 | 491.00 | 336,417 |
| 2021-12-14 | 514.00 | 515.00 | 499.30 | 511.00 | 511.00 | 191,400 |
| 2021-12-13 | 515.00 | 522.00 | 511.00 | 511.00 | 511.00 | 125,981 |
| 2021-12-10 | 514.00 | 526.00 | 499.00 | 511.00 | 511.00 | 213,193 |
| 2021-12-09 | 518.00 | 529.00 | 513.00 | 515.00 | 515.00 | 407,750 |
| 2021-12-08 | 494.00 | 510.00 | 493.50 | 510.00 | 510.00 | 601,623 |
| 2021-12-07 | 456.50 | 482.50 | 451.00 | 481.00 | 481.00 | 293,685 |
| 2021-12-06 | 498.00 | 506.58 | 438.00 | 441.50 | 441.50 | 275,070 |
| 2021-12-03 | 511.00 | 516.00 | 500.00 | 508.00 | 508.00 | 499,520 |
| 2021-12-02 | 524.00 | 530.00 | 507.00 | 507.00 | 507.00 | 174,264 |
| 2021-12-01 | 508.00 | 520.00 | 503.00 | 514.00 | 514.00 | 125,142 |
| 2021-11-30 | 514.00 | 531.00 | 509.00 | 514.00 | 514.00 | 167,937 |
| 2021-11-29 | 537.00 | 556.00 | 509.00 | 514.00 | 514.00 | 308,266 |
| 2021-11-26 | 525.00 | 536.00 | 506.00 | 532.00 | 532.00 | 380,845 |
| 2021-11-25 | 505.00 | 527.00 | 505.00 | 525.00 | 525.00 | 245,233 |
| 2021-11-24 | 489.50 | 507.00 | 480.00 | 488.00 | 488.00 | 245,682 |
| 2021-11-23 | 500.00 | 509.00 | 475.50 | 478.00 | 478.00 | 266,711 |
| 2021-11-22 | 470.00 | 511.71 | 469.00 | 500.00 | 500.00 | 873,921 |
| 2021-11-19 | 453.50 | 458.00 | 450.79 | 452.00 | 452.00 | 112,288 |
| 2021-11-18 | 465.00 | 469.50 | 439.00 | 450.00 | 450.00 | 50,013 |
| 2021-11-17 | 465.00 | 474.00 | 461.00 | 463.00 | 463.00 | 48,596 |
| 2021-11-16 | 467.00 | 471.00 | 465.00 | 468.00 | 468.00 | 49,300 |
| 2021-11-15 | 461.50 | 468.00 | 458.15 | 462.00 | 462.00 | 46,788 |
| 2021-11-12 | 453.00 | 463.00 | 443.50 | 459.50 | 459.50 | 70,413 |
| 2021-11-11 | 461.00 | 465.00 | 438.00 | 456.00 | 456.00 | 47,245 |
| 2021-11-10 | 451.50 | 457.50 | 445.00 | 448.00 | 448.00 | 14,697 |
| 2021-11-09 | 448.00 | 448.50 | 439.00 | 446.50 | 446.50 | 26,441 |
| 2021-11-08 | 443.50 | 449.50 | 438.50 | 444.50 | 444.50 | 37,653 |
| 2021-11-05 | 468.00 | 468.00 | 448.00 | 449.00 | 449.00 | 19,647 |
| 2021-11-04 | 461.50 | 464.00 | 456.00 | 458.00 | 458.00 | 13,899 |
| 2021-11-03 | 458.00 | 465.00 | 451.50 | 452.00 | 452.00 | 11,539 |
| 2021-11-02 | 447.00 | 462.50 | 446.00 | 459.50 | 459.50 | 36,033 |
| 2021-11-01 | 436.00 | 451.70 | 425.33 | 432.00 | 432.00 | 37,392 |
| 2021-10-29 | 434.00 | 440.97 | 431.00 | 437.50 | 437.50 | 75,779 |
| 2021-10-28 | 445.50 | 445.50 | 433.50 | 437.00 | 437.00 | 29,352 |
| 2021-10-27 | 455.50 | 458.70 | 450.50 | 454.00 | 454.00 | 21,356 |
| 2021-10-26 | 464.00 | 467.50 | 459.53 | 464.00 | 464.00 | 34,778 |
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.