HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 34.000 | 34.700 | 32.800 | 33.400 | 33.400 | 5,261,593 |
| 2024-05-14 | 34.700 | 35.900 | 34.100 | 34.450 | 34.450 | 3,164,500 |
| 2024-05-13 | 34.800 | 35.600 | 33.950 | 34.700 | 34.700 | 6,240,283 |
| 2024-05-10 | 34.000 | 35.200 | 33.000 | 34.650 | 34.650 | 8,649,127 |
| 2024-05-09 | 31.150 | 33.900 | 30.950 | 33.200 | 33.200 | 9,632,713 |
| 2024-05-08 | 31.500 | 31.500 | 30.700 | 30.950 | 30.950 | 1,961,542 |
| 2024-05-07 | 31.600 | 31.750 | 30.650 | 30.950 | 30.950 | 2,874,500 |
| 2024-05-06 | 30.800 | 32.150 | 30.350 | 31.900 | 31.900 | 4,119,847 |
| 2024-05-03 | 31.000 | 31.400 | 30.300 | 30.700 | 30.700 | 1,275,843 |
| 2024-05-02 | 30.050 | 31.150 | 29.850 | 30.850 | 30.850 | 1,203,902 |
| 2024-04-30 | 31.150 | 31.150 | 29.700 | 30.250 | 30.250 | 2,570,027 |
| 2024-04-29 | 30.400 | 32.150 | 30.000 | 31.000 | 31.000 | 4,627,086 |
| 2024-04-26 | 30.350 | 30.950 | 29.900 | 30.350 | 30.350 | 3,636,100 |
| 2024-04-25 | 29.000 | 31.250 | 28.950 | 30.350 | 30.350 | 6,260,125 |
| 2024-04-24 | 28.350 | 29.600 | 28.350 | 29.300 | 29.300 | 3,806,794 |
| 2024-04-23 | 26.950 | 28.800 | 26.900 | 28.350 | 28.350 | 4,050,217 |
| 2024-04-22 | 26.100 | 27.400 | 25.750 | 26.900 | 26.900 | 2,240,247 |
| 2024-04-19 | 25.800 | 26.250 | 25.050 | 26.000 | 26.000 | 2,699,047 |
| 2024-04-18 | 26.250 | 26.500 | 25.650 | 26.100 | 26.100 | 2,030,403 |
| 2024-04-17 | 26.650 | 27.000 | 26.050 | 26.550 | 26.550 | 2,687,500 |
| 2024-04-16 | 27.900 | 28.000 | 26.350 | 26.650 | 26.650 | 2,945,000 |
| 2024-04-15 | 28.900 | 28.900 | 27.750 | 28.200 | 28.200 | 2,528,194 |
| 2024-04-12 | 28.200 | 29.400 | 28.200 | 28.950 | 28.950 | 2,498,394 |
| 2024-04-11 | 27.850 | 29.050 | 27.850 | 28.800 | 28.800 | 1,918,348 |
| 2024-04-10 | 28.900 | 28.900 | 28.100 | 28.500 | 28.500 | 3,068,000 |
| 2024-04-09 | 26.600 | 29.250 | 26.600 | 28.950 | 28.950 | 6,993,249 |
| 2024-04-08 | 26.150 | 27.000 | 26.150 | 26.850 | 26.850 | 1,899,700 |
| 2024-04-05 | 27.300 | 27.300 | 25.800 | 26.150 | 26.150 | 2,162,500 |
| 2024-04-03 | 26.900 | 27.400 | 25.900 | 27.300 | 27.300 | 5,251,500 |
| 2024-04-02 | 26.900 | 27.400 | 26.000 | 26.800 | 26.800 | 3,006,341 |
| 2024-03-28 | 26.550 | 27.200 | 26.150 | 26.750 | 26.750 | 2,327,000 |
| 2024-03-27 | 26.350 | 27.000 | 25.850 | 26.700 | 26.700 | 2,813,000 |
| 2024-03-26 | 26.550 | 26.900 | 26.250 | 26.550 | 26.550 | 1,723,000 |
| 2024-03-25 | 26.000 | 27.850 | 26.000 | 26.800 | 26.800 | 3,981,479 |
| 2024-03-22 | 27.250 | 27.250 | 25.650 | 26.150 | 26.150 | 5,204,871 |
| 2024-03-21 | 27.900 | 28.100 | 27.300 | 27.400 | 27.400 | 1,985,517 |
| 2024-03-20 | 27.100 | 27.700 | 26.850 | 27.550 | 27.550 | 2,027,500 |
| 2024-03-19 | 27.950 | 27.950 | 26.850 | 27.450 | 27.450 | 3,563,774 |
| 2024-03-18 | 27.800 | 28.150 | 26.900 | 27.950 | 27.950 | 3,665,252 |
| 2024-03-15 | 27.000 | 28.450 | 26.700 | 28.100 | 28.100 | 7,082,174 |
| 2024-03-14 | 29.750 | 31.500 | 26.600 | 27.350 | 27.350 | 17,284,100 |
| 2024-03-13 | 25.050 | 28.800 | 25.050 | 28.350 | 28.350 | 7,274,514 |
| 2024-03-12 | 23.700 | 25.700 | 23.700 | 25.400 | 25.400 | 5,401,070 |
| 2024-03-11 | 23.750 | 24.000 | 23.400 | 23.700 | 23.700 | 2,231,701 |
| 2024-03-08 | 23.000 | 24.050 | 22.600 | 23.650 | 23.650 | 1,895,000 |
| 2024-03-07 | 23.600 | 23.700 | 22.850 | 23.200 | 23.200 | 2,272,000 |
| 2024-03-06 | 22.150 | 23.850 | 22.150 | 23.600 | 23.600 | 4,106,000 |
| 2024-03-05 | 24.000 | 24.000 | 22.200 | 22.350 | 22.350 | 4,336,846 |
| 2024-03-04 | 24.000 | 24.800 | 23.500 | 24.350 | 24.350 | 2,740,181 |
| 2024-03-01 | 24.200 | 24.850 | 23.350 | 24.100 | 24.100 | 2,672,500 |
| 2024-02-29 | 23.700 | 25.150 | 23.550 | 24.200 | 24.200 | 3,115,000 |
| 2024-02-28 | 25.050 | 25.950 | 23.400 | 23.700 | 23.700 | 5,244,299 |
| 2024-02-27 | 24.200 | 25.000 | 23.700 | 24.750 | 24.750 | 2,100,500 |
| 2024-02-26 | 25.350 | 25.350 | 24.050 | 24.100 | 24.100 | 2,651,159 |
| 2024-02-23 | 24.600 | 25.350 | 24.450 | 24.750 | 24.750 | 3,967,695 |
| 2024-02-22 | 23.100 | 24.200 | 23.050 | 24.000 | 24.000 | 2,383,595 |
| 2024-02-21 | 22.600 | 23.650 | 22.400 | 23.100 | 23.100 | 2,361,964 |
| 2024-02-20 | 22.750 | 23.800 | 22.150 | 23.050 | 23.050 | 2,642,576 |
| 2024-02-19 | 22.600 | 22.850 | 21.850 | 22.450 | 22.450 | 1,350,500 |
| 2024-02-16 | 21.400 | 22.750 | 21.050 | 22.650 | 22.650 | 1,564,000 |
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.