HUTCHMED China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	20.600	21.350	20.500	20.900	20.900	1,181,000
2023-05-22	20.000	21.000	20.000	20.600	20.600	843,000
2023-05-19	20.300	20.500	19.860	20.250	20.250	2,001,000
2023-05-18	20.900	21.250	20.600	20.700	20.700	1,397,624
2023-05-17	21.900	21.950	20.650	20.900	20.900	2,975,500
2023-05-16	22.300	22.900	22.000	22.100	22.100	1,613,500
2023-05-15	21.150	22.200	21.150	21.900	21.900	1,946,328
2023-05-12	22.400	22.500	21.550	21.600	21.600	1,694,000
2023-05-11	22.700	23.100	22.100	22.350	22.350	1,591,000
2023-05-10	22.650	23.000	22.050	22.600	22.600	2,311,770
2023-05-09	24.500	24.500	22.600	23.000	23.000	3,278,740
2023-05-08	25.300	26.000	24.050	24.650	24.650	2,056,930
2023-05-05	24.500	26.150	24.350	25.150	25.150	2,359,500
2023-05-04	23.350	24.450	23.200	24.350	24.350	2,309,800
2023-05-03	23.050	23.550	22.750	23.350	23.350	721,000
2023-05-02	24.000	24.200	23.100	23.600	23.600	719,414
2023-04-28	24.200	25.100	23.950	24.050	24.050	1,450,102
2023-04-27	23.850	24.250	23.150	24.100	24.100	1,933,500
2023-04-26	24.300	24.600	23.350	24.300	24.300	4,477,006
2023-04-25	26.350	26.350	24.600	24.950	24.950	2,825,000
2023-04-24	26.000	27.200	25.700	26.450	26.450	2,300,000
2023-04-21	25.900	26.750	25.250	26.100	26.100	1,465,500
2023-04-20	27.150	27.150	25.750	26.050	26.050	2,842,500
2023-04-19	27.550	27.750	26.250	27.200	27.200	2,313,500
2023-04-18	27.400	27.900	26.700	27.550	27.550	2,579,368
2023-04-17	28.750	28.850	26.650	26.950	26.950	4,263,132
2023-04-14	27.850	29.500	27.000	28.650	28.650	6,393,100
2023-04-13	25.000	27.250	24.350	27.100	27.100	7,034,309
2023-04-12	24.600	25.150	24.200	25.000	25.000	4,527,699
2023-04-11	23.900	25.450	23.050	23.600	23.600	11,350,886
2023-04-06	20.800	22.550	20.200	22.400	22.400	4,853,030
2023-04-04	20.150	21.100	19.220	21.050	21.050	4,101,736
2023-04-03	20.600	20.600	19.220	20.150	20.150	5,138,000
2023-03-31	21.400	21.400	20.100	20.650	20.650	2,806,000
2023-03-30	21.150	21.400	20.600	21.300	21.300	2,542,500
2023-03-29	21.150	21.650	20.300	21.150	21.150	2,065,000
2023-03-28	21.600	21.950	20.900	21.050	21.050	3,441,116
2023-03-27	22.400	22.400	21.500	21.950	21.950	2,784,170
2023-03-24	22.950	22.950	21.800	22.100	22.100	2,080,500
2023-03-23	23.000	23.150	22.000	23.100	23.100	2,654,500
2023-03-22	23.300	24.400	23.000	23.100	23.100	1,993,430
2023-03-21	22.100	23.000	21.250	22.800	22.800	3,089,520
2023-03-20	22.800	22.800	21.100	21.850	21.850	3,258,140
2023-03-17	24.000	24.000	22.650	22.800	22.800	1,760,500
2023-03-16	23.200	24.000	22.900	23.250	23.250	1,446,636
2023-03-15	23.000	23.750	22.850	23.350	23.350	3,748,500
2023-03-14	21.500	23.500	21.200	22.350	22.350	4,014,374
2023-03-13	22.750	23.000	21.650	22.100	22.100	4,496,500
2023-03-10	23.100	24.500	22.700	22.850	22.850	5,656,793
2023-03-09	23.250	23.900	22.250	22.600	22.600	11,582,297
2023-03-08	26.300	26.300	23.800	24.800	24.800	4,155,300
2023-03-07	27.350	27.350	26.200	26.500	26.500	2,101,000
2023-03-06	27.100	27.350	26.500	27.050	27.050	1,590,099
2023-03-03	28.350	28.350	26.600	27.100	27.100	5,361,253
2023-03-02	27.400	28.350	27.150	27.950	27.950	4,130,799
2023-03-01	26.400	27.450	26.200	27.300	27.300	4,908,863
2023-02-28	25.300	25.850	24.850	25.850	25.850	2,431,500
2023-02-27	25.100	25.700	24.700	25.250	25.250	2,284,300
2023-02-24	25.100	25.750	25.100	25.250	25.250	1,356,088
2023-02-23	25.150	25.800	25.000	25.400	25.400	1,237,500

← NewerPage 15 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.