HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 31.000 | 32.500 | 31.000 | 31.750 | 31.750 | 2,406,327 |
| 2024-08-09 | 31.300 | 31.800 | 31.050 | 31.150 | 31.150 | 1,850,030 |
| 2024-08-08 | 30.600 | 31.500 | 30.550 | 31.100 | 31.100 | 1,658,121 |
| 2024-08-07 | 31.800 | 32.000 | 30.850 | 31.300 | 31.300 | 3,805,726 |
| 2024-08-06 | 29.150 | 31.450 | 29.150 | 31.200 | 31.200 | 5,381,500 |
| 2024-08-05 | 28.350 | 30.000 | 27.850 | 29.100 | 29.100 | 5,094,227 |
| 2024-08-02 | 28.850 | 30.250 | 28.700 | 28.800 | 28.800 | 1,958,237 |
| 2024-08-01 | 29.900 | 30.700 | 28.700 | 29.450 | 29.450 | 4,012,794 |
| 2024-07-31 | 28.400 | 30.500 | 28.200 | 30.250 | 30.250 | 5,441,294 |
| 2024-07-30 | 28.950 | 29.400 | 27.950 | 28.600 | 28.600 | 1,816,631 |
| 2024-07-29 | 29.350 | 30.000 | 28.600 | 28.900 | 28.900 | 1,395,572 |
| 2024-07-26 | 28.850 | 29.200 | 28.200 | 29.050 | 29.050 | 1,254,696 |
| 2024-07-25 | 29.350 | 29.650 | 28.100 | 28.500 | 28.500 | 2,991,945 |
| 2024-07-24 | 29.850 | 30.750 | 28.950 | 29.400 | 29.400 | 3,282,647 |
| 2024-07-23 | 31.750 | 32.000 | 29.600 | 29.700 | 29.700 | 4,497,147 |
| 2024-07-22 | 29.950 | 31.500 | 29.700 | 31.250 | 31.250 | 3,274,000 |
| 2024-07-19 | 30.200 | 30.300 | 29.250 | 29.600 | 29.600 | 3,189,648 |
| 2024-07-18 | 30.450 | 30.750 | 29.950 | 30.550 | 30.550 | 2,145,000 |
| 2024-07-17 | 29.900 | 30.500 | 29.350 | 30.100 | 30.100 | 4,614,791 |
| 2024-07-16 | 29.550 | 30.100 | 29.050 | 29.300 | 29.300 | 3,795,500 |
| 2024-07-15 | 30.000 | 30.850 | 29.650 | 29.950 | 29.950 | 3,524,523 |
| 2024-07-12 | 28.250 | 30.300 | 28.250 | 29.750 | 29.750 | 7,155,212 |
| 2024-07-11 | 27.000 | 28.200 | 26.700 | 27.750 | 27.750 | 5,397,854 |
| 2024-07-10 | 26.950 | 27.300 | 26.350 | 27.000 | 27.000 | 2,698,392 |
| 2024-07-09 | 26.700 | 27.350 | 26.350 | 26.950 | 26.950 | 2,315,231 |
| 2024-07-08 | 28.500 | 28.650 | 26.650 | 26.800 | 26.800 | 3,175,688 |
| 2024-07-05 | 27.050 | 29.200 | 26.700 | 28.850 | 28.850 | 3,318,000 |
| 2024-07-04 | 27.550 | 28.200 | 26.950 | 27.250 | 27.250 | 1,542,000 |
| 2024-07-03 | 27.300 | 27.850 | 26.900 | 27.550 | 27.550 | 691,500 |
| 2024-07-02 | 27.500 | 28.100 | 27.050 | 27.150 | 27.150 | 1,285,575 |
| 2024-06-28 | 27.500 | 28.000 | 27.000 | 27.500 | 27.500 | 1,853,951 |
| 2024-06-27 | 28.000 | 28.700 | 27.500 | 27.700 | 27.700 | 1,657,000 |
| 2024-06-26 | 28.000 | 28.550 | 27.800 | 28.400 | 28.400 | 1,466,696 |
| 2024-06-25 | 28.550 | 28.850 | 28.050 | 28.200 | 28.200 | 1,329,500 |
| 2024-06-24 | 28.700 | 29.450 | 28.050 | 28.550 | 28.550 | 2,271,079 |
| 2024-06-21 | 27.800 | 28.350 | 26.800 | 28.200 | 28.200 | 4,126,800 |
| 2024-06-20 | 29.300 | 29.350 | 27.350 | 27.600 | 27.600 | 2,548,597 |
| 2024-06-19 | 28.000 | 29.050 | 28.000 | 28.800 | 28.800 | 1,903,755 |
| 2024-06-18 | 28.500 | 28.750 | 27.850 | 28.050 | 28.050 | 2,009,455 |
| 2024-06-17 | 29.000 | 29.000 | 28.350 | 28.500 | 28.500 | 1,484,000 |
| 2024-06-14 | 29.850 | 30.150 | 28.550 | 28.750 | 28.750 | 1,355,067 |
| 2024-06-13 | 28.500 | 29.950 | 28.500 | 29.650 | 29.650 | 2,589,000 |
| 2024-06-12 | 28.200 | 29.250 | 28.150 | 28.400 | 28.400 | 1,217,876 |
| 2024-06-11 | 29.350 | 29.350 | 27.550 | 28.500 | 28.500 | 934,343 |
| 2024-06-07 | 29.750 | 29.750 | 28.550 | 28.800 | 28.800 | 2,378,163 |
| 2024-06-06 | 30.100 | 30.650 | 29.250 | 29.350 | 29.350 | 2,345,500 |
| 2024-06-05 | 29.900 | 30.200 | 29.250 | 29.400 | 29.400 | 1,889,378 |
| 2024-06-04 | 28.600 | 30.100 | 28.600 | 29.650 | 29.650 | 2,346,200 |
| 2024-06-03 | 30.050 | 30.050 | 28.300 | 28.550 | 28.550 | 2,240,419 |
| 2024-05-31 | 30.700 | 31.100 | 29.150 | 29.450 | 29.450 | 3,314,500 |
| 2024-05-30 | 29.700 | 30.600 | 29.300 | 29.700 | 29.700 | 2,272,352 |
| 2024-05-29 | 30.500 | 30.500 | 29.600 | 29.750 | 29.750 | 2,440,500 |
| 2024-05-28 | 30.700 | 31.450 | 30.150 | 30.500 | 30.500 | 1,838,500 |
| 2024-05-27 | 29.700 | 30.950 | 29.150 | 30.750 | 30.750 | 2,576,698 |
| 2024-05-24 | 30.050 | 30.250 | 29.050 | 29.700 | 29.700 | 4,835,794 |
| 2024-05-23 | 30.900 | 31.150 | 30.050 | 30.350 | 30.350 | 2,329,696 |
| 2024-05-22 | 31.750 | 33.000 | 31.150 | 31.350 | 31.350 | 3,084,876 |
| 2024-05-21 | 31.800 | 32.150 | 31.050 | 31.400 | 31.400 | 1,939,000 |
| 2024-05-20 | 31.200 | 32.500 | 30.800 | 32.050 | 32.050 | 2,484,000 |
| 2024-05-17 | 33.850 | 34.000 | 31.550 | 31.700 | 31.700 | 5,128,500 |
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.