HUTCHMED China Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	22.340	22.760	21.800	22.560	22.560	2,499,500
2026-10-22	23.480	23.480	22.080	22.340	22.340	4,029,500
2026-10-21	23.380	24.000	22.920	23.120	23.120	4,858,500
2026-10-20	22.280	23.380	22.000	23.200	23.200	7,359,687
2026-10-16	21.700	22.780	21.700	22.280	22.280	5,869,000
2026-10-15	21.140	22.000	21.000	21.440	21.440	4,006,000
2026-10-14	21.020	21.560	20.620	21.420	21.420	4,033,500
2026-10-13	21.200	21.300	20.500	21.160	21.160	4,531,500
2026-10-12	21.900	22.040	21.280	21.320	21.320	1,299,489
2026-10-09	21.620	21.820	21.120	21.740	21.740	2,199,914
2026-10-08	22.340	23.000	21.500	21.580	21.580	5,809,500
2026-10-07	22.820	22.820	22.100	22.340	22.340	789,500
2026-10-06	22.800	23.000	22.460	22.960	22.960	1,482,000
2026-10-05	22.500	22.540	22.060	22.100	22.100	840,000
2026-10-02	22.960	22.960	22.200	22.500	22.500	1,056,000
2026-09-30	22.220	23.560	21.960	23.000	23.000	9,851,005
2026-09-29	22.500	23.100	21.840	22.300	22.300	8,059,454
2026-09-28	21.920	22.500	21.920	22.200	22.200	3,593,363
2026-09-25	21.840	21.980	21.640	21.920	21.920	892,000
2026-09-24	22.540	22.820	21.920	21.980	21.980	5,097,500
2026-09-23	22.200	22.760	22.140	22.540	22.540	4,651,000
2026-09-22	22.520	22.560	21.680	22.100	22.100	3,961,000
2026-09-21	21.420	22.580	21.420	22.460	22.460	7,087,000
2026-09-18	22.000	22.300	21.460	21.540	21.540	6,688,500
2026-09-17	21.320	21.980	21.160	21.800	21.800	4,820,521
2026-09-16	21.580	21.800	21.220	21.320	21.320	3,765,979
2026-09-15	21.400	21.780	21.400	21.580	21.580	5,669,000
2026-09-14	20.300	21.460	20.000	21.400	21.400	6,819,672
2026-09-11	20.940	20.940	20.120	20.460	20.460	11,178,396
2026-09-10	21.780	21.780	20.840	21.040	21.040	5,581,500
2026-09-09	22.100	22.180	21.700	21.780	21.780	3,900,588
2026-09-08	22.400	22.960	21.940	22.100	22.100	4,624,500
2026-09-07	22.540	22.580	21.740	22.380	22.380	7,314,000
2026-09-04	22.280	23.400	22.080	22.540	22.540	18,364,000
2026-09-03	19.200	22.300	19.200	21.880	21.880	35,979,500
2026-09-02	18.950	19.150	18.610	19.140	19.140	2,568,000
2026-09-01	19.480	19.480	18.900	18.970	18.970	4,016,000
2026-08-31	19.770	20.100	19.240	19.370	19.370	4,542,500
2026-08-28	19.840	20.040	19.580	19.830	19.830	4,212,000
2026-08-27	19.940	20.140	19.520	19.830	19.830	4,961,505
2026-08-26	19.500	20.460	19.320	19.780	19.780	8,347,500
2026-08-25	19.240	19.390	19.060	19.390	19.390	2,784,497
2026-08-24	19.770	19.770	19.200	19.280	19.280	3,099,897
2026-08-21	20.080	20.080	19.420	19.770	19.770	3,311,093
2026-08-20	19.610	20.520	19.520	19.760	19.760	9,868,500
2026-08-19	20.380	20.380	19.200	19.430	19.430	6,456,824
2026-08-18	20.080	20.660	19.960	20.400	20.400	5,417,339
2026-08-17	19.400	20.900	19.400	20.080	20.080	11,244,500
2026-08-14	19.320	19.320	18.980	19.190	19.190	2,231,000
2026-08-13	19.200	19.700	19.150	19.320	19.320	2,949,560
2026-08-12	19.710	19.720	19.270	19.470	19.470	2,269,000
2026-08-11	19.950	20.280	19.570	19.680	19.680	3,715,597
2026-08-10	19.500	20.280	19.410	19.770	19.770	7,919,098
2026-08-07	18.590	19.780	18.480	19.480	19.480	10,860,150
2026-08-06	18.360	18.650	18.100	18.460	18.460	2,462,450
2026-08-05	18.350	18.680	18.050	18.360	18.360	2,896,000
2026-08-04	18.210	18.980	18.100	18.270	18.270	2,878,505
2026-08-03	17.800	18.170	17.420	18.090	18.090	3,403,221
2026-07-31	17.900	17.900	16.610	17.710	17.710	4,621,500
2026-07-30	17.950	18.150	17.550	17.950	17.950	1,987,750

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.