HUTCHMED China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	20.700	21.300	20.350	21.200	21.200	654,500
2024-02-14	22.200	22.200	19.900	20.700	20.700	1,601,765
2024-02-09	22.000	22.000	22.000	22.000	22.000	0
2024-02-08	21.850	22.500	21.500	21.800	21.800	2,948,000
2024-02-07	21.450	23.000	21.400	21.850	21.850	4,511,024
2024-02-06	19.100	21.450	19.020	21.250	21.250	7,029,650
2024-02-05	19.860	20.000	19.000	19.160	19.160	3,475,702
2024-02-02	20.000	21.100	19.480	19.620	19.620	3,974,000
2024-02-01	19.780	21.500	19.460	20.000	20.000	3,501,698
2024-01-31	20.700	20.850	19.520	19.740	19.740	2,888,690
2024-01-30	20.200	21.100	19.500	20.050	20.050	4,779,927
2024-01-29	20.800	21.500	19.900	20.200	20.200	3,518,500
2024-01-26	21.750	22.750	19.340	20.600	20.600	7,741,502
2024-01-25	21.200	21.850	20.700	21.500	21.500	4,043,740
2024-01-24	21.800	22.200	20.050	21.400	21.400	5,741,500
2024-01-23	20.800	21.800	20.350	21.250	21.250	4,248,526
2024-01-22	22.700	22.700	20.350	20.800	20.800	5,703,703
2024-01-19	23.850	24.100	22.250	22.550	22.550	2,926,525
2024-01-18	23.950	24.100	23.250	23.850	23.850	2,063,621
2024-01-17	25.200	25.200	23.550	23.950	23.950	4,195,000
2024-01-16	25.200	25.950	25.200	25.600	25.600	1,301,500
2024-01-15	25.500	25.500	25.500	25.500	25.500	0
2024-01-12	26.500	26.600	25.400	25.650	25.650	2,106,838
2024-01-11	25.550	27.200	25.350	26.450	26.450	3,889,845
2024-01-10	25.150	25.800	24.750	25.250	25.250	2,899,000
2024-01-09	25.400	26.250	25.100	25.350	25.350	4,029,537
2024-01-08	26.500	26.650	24.550	25.000	25.000	5,207,400
2024-01-05	27.250	27.700	25.800	26.550	26.550	3,664,995
2024-01-04	27.250	27.750	26.850	27.450	27.450	1,966,000
2024-01-03	27.650	28.000	27.000	27.400	27.400	2,133,500
2024-01-02	28.700	29.000	27.700	28.050	28.050	1,664,000
2023-12-29	28.100	28.900	27.600	28.700	28.700	2,353,000
2023-12-28	27.650	28.650	26.800	28.100	28.100	3,512,000
2023-12-27	26.550	27.700	26.300	27.250	27.250	3,705,700
2023-12-22	26.400	26.850	25.800	26.350	26.350	2,638,500
2023-12-21	26.950	27.050	25.400	26.400	26.400	5,142,000
2023-12-20	27.750	27.750	26.950	27.150	27.150	1,386,450
2023-12-19	29.200	29.200	26.800	27.450	27.450	4,898,436
2023-12-18	30.600	30.850	28.500	28.650	28.650	5,453,010
2023-12-15	30.700	31.550	30.450	30.950	30.950	2,818,100
2023-12-14	30.500	31.750	30.500	30.800	30.800	4,013,500
2023-12-13	30.100	30.600	29.400	30.350	30.350	1,713,500
2023-12-12	29.900	30.200	28.950	30.150	30.150	2,642,770
2023-12-11	29.500	30.500	28.250	29.300	29.300	4,237,228
2023-12-08	29.650	31.300	29.000	29.950	29.950	5,759,000
2023-12-07	28.450	29.650	27.900	29.300	29.300	3,732,142
2023-12-06	28.450	28.950	27.800	28.200	28.200	2,691,501
2023-12-05	28.300	29.200	28.100	28.450	28.450	2,676,500
2023-12-04	29.350	29.600	27.700	28.600	28.600	4,002,661
2023-12-01	30.200	30.650	29.200	29.350	29.350	2,200,835
2023-11-30	29.900	30.950	29.100	30.200	30.200	4,189,285
2023-11-29	30.700	30.900	29.650	29.900	29.900	2,757,839
2023-11-28	29.950	31.350	29.600	30.700	30.700	2,329,500
2023-11-27	30.100	30.800	29.550	30.350	30.350	2,012,000
2023-11-24	30.650	31.150	30.100	30.400	30.400	3,886,800
2023-11-23	28.750	30.300	28.750	30.150	30.150	3,768,000
2023-11-22	28.450	29.250	28.450	28.750	28.750	1,108,500
2023-11-21	29.100	29.500	28.300	28.850	28.850	2,889,900
2023-11-20	29.550	29.900	28.500	29.100	29.100	3,582,000
2023-11-17	28.000	29.500	27.700	29.150	29.150	3,249,307

← NewerPage 12 of 21 · 1,234 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.