HUTCHMED China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	29.550	29.550	27.600	28.300	28.300	5,917,590
2023-11-15	30.350	31.150	28.500	29.550	29.550	6,152,000
2023-11-14	29.550	29.950	28.850	29.750	29.750	3,007,500
2023-11-13	30.100	30.950	28.550	29.400	29.400	3,903,000
2023-11-10	29.100	29.800	28.100	29.500	29.500	4,920,323
2023-11-09	31.700	31.800	29.200	29.450	29.450	10,352,412
2023-11-08	31.100	32.850	30.700	31.000	31.000	4,486,000
2023-11-07	31.550	32.400	30.250	31.650	31.650	4,716,547
2023-11-06	32.800	33.800	31.700	32.000	32.000	4,867,600
2023-11-03	31.550	32.150	30.950	31.650	31.650	2,157,000
2023-11-02	32.000	32.100	30.600	31.200	31.200	3,393,000
2023-11-01	31.000	31.800	30.350	31.350	31.350	3,665,892
2023-10-31	32.000	33.450	30.900	31.400	31.400	4,903,133
2023-10-30	29.750	32.900	29.450	32.450	32.450	5,962,912
2023-10-27	27.300	29.850	26.800	29.450	29.450	3,990,578
2023-10-26	27.600	28.000	26.700	27.300	27.300	2,006,000
2023-10-25	28.250	28.300	27.050	27.700	27.700	2,748,000
2023-10-24	26.950	28.800	26.600	27.500	27.500	3,643,376
2023-10-20	26.950	27.600	26.600	27.050	27.050	1,695,500
2023-10-19	27.100	27.350	25.950	26.800	26.800	3,183,700
2023-10-18	29.150	29.450	26.750	27.150	27.150	5,836,441
2023-10-17	29.400	29.800	28.400	29.000	29.000	1,653,300
2023-10-16	28.800	29.950	28.800	28.950	28.950	4,527,020
2023-10-13	28.050	29.050	27.100	28.600	28.600	5,361,692
2023-10-12	27.150	28.750	27.150	28.250	28.250	6,149,140
2023-10-11	25.900	27.200	25.700	26.600	26.600	3,721,175
2023-10-10	26.500	26.900	25.400	25.450	25.450	2,921,646
2023-10-09	25.700	26.950	25.700	26.450	26.450	1,830,500
2023-10-06	26.000	26.350	25.700	25.700	25.700	548,500
2023-10-05	25.700	26.050	25.250	25.650	25.650	449,000
2023-10-04	26.200	26.250	25.350	25.700	25.700	534,000
2023-10-03	26.600	27.000	25.750	26.250	26.250	520,500
2023-09-29	27.000	27.300	26.450	26.650	26.650	515,000
2023-09-28	26.800	27.050	26.150	26.850	26.850	2,555,534
2023-09-27	25.600	27.250	25.350	26.800	26.800	4,160,282
2023-09-26	25.900	26.450	25.250	25.450	25.450	1,780,024
2023-09-25	25.100	26.050	24.600	25.750	25.750	2,349,000
2023-09-22	24.300	25.150	24.050	25.050	25.050	1,744,276
2023-09-21	24.550	25.050	24.000	24.400	24.400	1,596,600
2023-09-20	25.700	25.750	24.500	24.850	24.850	2,828,964
2023-09-19	25.500	26.000	25.000	25.700	25.700	2,954,614
2023-09-18	23.750	26.200	23.550	25.500	25.500	7,482,000
2023-09-15	23.950	24.450	23.200	23.550	23.550	3,297,500
2023-09-14	23.700	23.700	23.100	23.400	23.400	965,300
2023-09-13	23.800	24.150	23.150	23.350	23.350	853,000
2023-09-12	24.250	24.750	23.600	23.800	23.800	1,971,039
2023-09-11	22.350	24.450	22.150	24.050	24.050	3,579,000
2023-09-07	23.250	23.550	22.550	22.750	22.750	1,545,500
2023-09-06	23.350	23.450	22.550	23.250	23.250	2,949,580
2023-09-05	23.750	24.100	23.300	23.650	23.650	1,190,000
2023-09-04	24.100	24.400	23.600	24.000	24.000	1,460,000
2023-08-31	24.500	24.750	23.950	24.100	24.100	1,752,135
2023-08-30	25.000	25.000	24.000	24.200	24.200	1,770,000
2023-08-29	23.500	25.000	23.000	24.800	24.800	3,735,500
2023-08-28	23.450	23.500	22.500	23.200	23.200	2,132,500
2023-08-25	22.500	23.200	22.350	22.600	22.600	907,000
2023-08-24	21.750	22.950	21.500	22.800	22.800	3,453,200
2023-08-23	21.200	21.700	21.150	21.350	21.350	490,500
2023-08-22	21.500	21.650	20.750	21.550	21.550	1,424,000
2023-08-21	21.000	21.450	20.500	21.200	21.200	1,548,500

← NewerPage 13 of 21 · 1,229 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.