HUTCHMED China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	21.850	21.850	21.150	21.350	21.350	1,413,500
2023-08-17	22.050	22.150	21.400	22.100	22.100	1,196,300
2023-08-16	22.200	22.500	21.800	22.050	22.050	1,306,500
2023-08-15	22.100	22.650	22.050	22.500	22.500	1,312,000
2023-08-14	21.800	22.300	21.050	22.250	22.250	1,788,000
2023-08-11	22.700	22.700	21.800	21.850	21.850	2,091,500
2023-08-10	22.900	23.000	22.450	22.950	22.950	1,321,500
2023-08-09	22.200	23.000	22.200	22.700	22.700	3,764,042
2023-08-08	21.700	23.000	21.300	22.250	22.250	7,728,296
2023-08-07	25.050	25.050	21.250	21.600	21.600	9,988,500
2023-08-04	24.500	25.300	23.900	24.500	24.500	6,046,034
2023-08-03	22.650	24.100	22.350	23.950	23.950	5,371,378
2023-08-02	23.650	24.050	22.500	22.800	22.800	3,739,000
2023-08-01	22.800	24.850	22.750	23.750	23.750	6,024,000
2023-07-31	23.500	24.800	22.700	23.000	23.000	4,437,813
2023-07-28	22.300	23.700	22.000	23.400	23.400	3,515,374
2023-07-27	23.000	23.250	22.400	22.750	22.750	1,931,814
2023-07-26	21.500	22.800	21.500	22.600	22.600	2,819,730
2023-07-25	21.150	22.000	20.750	21.800	21.800	3,795,000
2023-07-24	20.200	20.900	20.000	20.700	20.700	2,161,000
2023-07-21	19.800	20.850	19.680	20.200	20.200	981,500
2023-07-20	20.000	20.000	19.520	19.640	19.640	1,147,500
2023-07-19	20.250	20.300	19.640	20.100	20.100	975,000
2023-07-18	20.250	20.700	19.940	20.350	20.350	1,330,172
2023-07-14	20.800	21.300	20.600	20.750	20.750	2,425,500
2023-07-13	19.820	21.000	19.820	20.800	20.800	2,905,398
2023-07-12	19.700	19.880	19.420	19.460	19.460	1,335,000
2023-07-11	19.300	19.900	19.280	19.860	19.860	2,094,548
2023-07-10	19.280	19.300	18.840	18.900	18.900	1,000,300
2023-07-07	19.100	19.360	18.700	18.860	18.860	1,796,500
2023-07-06	19.100	19.680	18.920	19.300	19.300	1,572,658
2023-07-05	19.840	20.100	19.180	19.320	19.320	2,191,500
2023-07-04	18.640	20.400	18.160	20.000	20.000	5,983,222
2023-07-03	18.600	18.780	18.200	18.640	18.640	1,263,560
2023-06-30	18.000	18.780	17.740	18.440	18.440	1,702,000
2023-06-29	17.800	17.920	17.440	17.880	17.880	1,293,302
2023-06-28	18.140	18.240	17.540	17.800	17.800	1,920,000
2023-06-27	18.020	18.260	17.800	18.140	18.140	2,162,500
2023-06-26	17.880	18.240	17.520	18.000	18.000	2,177,500
2023-06-23	18.500	18.500	17.580	17.680	17.680	1,646,500
2023-06-21	19.260	19.260	18.120	18.560	18.560	5,172,500
2023-06-20	21.200	21.200	19.620	19.740	19.740	3,125,860
2023-06-19	21.350	21.450	20.400	20.950	20.950	2,274,500
2023-06-16	21.000	21.350	20.400	21.100	21.100	4,765,000
2023-06-15	19.120	20.050	19.060	20.000	20.000	2,126,604
2023-06-14	18.880	19.500	18.800	19.100	19.100	1,701,000
2023-06-13	18.540	18.980	18.520	18.880	18.880	857,500
2023-06-12	19.240	19.260	18.500	18.740	18.740	1,009,000
2023-06-09	19.100	19.260	18.820	19.100	19.100	1,648,050
2023-06-08	19.500	19.500	18.700	18.980	18.980	1,022,500
2023-06-07	19.600	20.050	19.100	19.400	19.400	1,773,000
2023-06-06	19.600	19.600	19.040	19.380	19.380	1,577,042
2023-06-05	19.820	19.820	19.320	19.520	19.520	1,142,000
2023-06-02	19.200	19.880	19.200	19.760	19.760	2,725,655
2023-06-01	19.020	19.600	18.960	19.040	19.040	1,212,088
2023-05-31	19.700	19.700	18.660	19.000	19.000	2,715,226
2023-05-30	20.000	20.300	19.400	19.900	19.900	2,690,500
2023-05-29	20.950	21.150	19.800	19.900	19.900	2,456,000
2023-05-25	20.350	20.400	19.400	20.150	20.150	2,030,500
2023-05-24	20.650	21.150	20.450	20.600	20.600	976,500

← NewerPage 14 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.