HUTCHMED China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	25.300	25.650	24.100	25.200	25.200	2,756,230
2023-02-21	26.400	26.700	25.550	25.650	25.650	3,123,200
2023-02-20	25.550	27.100	25.350	26.600	26.600	3,200,500
2023-02-17	25.950	26.500	25.300	25.900	25.900	1,340,893
2023-02-16	26.850	27.200	25.500	25.900	25.900	4,917,000
2023-02-15	26.500	26.550	25.300	26.500	26.500	4,312,329
2023-02-14	26.550	26.850	25.300	26.150	26.150	3,666,500
2023-02-13	26.600	27.600	25.850	26.400	26.400	5,386,870
2023-02-10	29.350	29.400	26.700	27.000	27.000	6,496,170
2023-02-09	29.400	29.950	28.750	29.350	29.350	3,000,132
2023-02-08	29.800	31.000	29.400	29.700	29.700	2,448,000
2023-02-07	28.900	30.450	28.900	29.200	29.200	2,584,359
2023-02-06	30.500	30.500	28.750	29.200	29.200	3,547,500
2023-02-03	31.100	31.800	30.300	31.000	31.000	3,418,645
2023-02-02	30.950	33.200	30.450	31.500	31.500	6,018,328
2023-02-01	29.000	30.500	28.400	30.400	30.400	6,589,000
2023-01-31	29.050	29.200	28.050	28.800	28.800	7,193,000
2023-01-30	31.150	31.800	29.300	29.500	29.500	6,867,000
2023-01-27	31.500	32.600	31.000	31.750	31.750	4,527,500
2023-01-26	29.150	31.700	29.150	31.500	31.500	3,300,775
2023-01-20	27.500	27.850	26.750	27.600	27.600	1,402,500
2023-01-19	27.550	27.650	27.000	27.300	27.300	1,181,083
2023-01-18	27.450	27.750	26.500	27.500	27.500	2,105,000
2023-01-17	28.650	28.700	27.100	27.500	27.500	2,009,000
2023-01-16	28.650	29.500	28.350	28.400	28.400	3,952,500
2023-01-13	27.700	30.500	26.900	28.650	28.650	7,877,435
2023-01-12	28.050	28.450	26.850	27.050	27.050	2,669,172
2023-01-11	28.000	29.800	27.100	27.400	27.400	5,801,620
2023-01-10	28.100	29.200	27.400	27.950	27.950	2,701,593
2023-01-09	27.000	28.400	26.600	28.300	28.300	3,840,754
2023-01-06	27.000	27.500	25.600	26.400	26.400	4,718,000
2023-01-05	28.200	29.000	26.250	27.200	27.200	5,697,100
2023-01-04	26.000	28.750	25.750	27.650	27.650	5,384,599
2023-01-03	23.300	25.200	23.300	24.900	24.900	2,472,700
2022-12-30	24.400	24.600	23.650	24.000	24.000	2,649,000
2022-12-29	23.800	24.450	23.200	23.850	23.850	3,461,000
2022-12-28	23.650	24.900	23.000	24.200	24.200	3,737,500
2022-12-23	23.550	24.350	23.050	23.850	23.850	2,017,040
2022-12-22	22.900	24.250	22.900	23.800	23.800	2,755,074
2022-12-21	20.650	22.600	20.650	22.250	22.250	4,158,943
2022-12-20	21.250	21.800	20.550	20.650	20.650	2,566,000
2022-12-19	21.850	21.850	20.550	21.550	21.550	2,450,000
2022-12-16	22.050	22.550	21.350	22.300	22.300	2,916,000
2022-12-15	23.400	23.400	21.700	22.100	22.100	2,757,673
2022-12-14	23.500	23.500	22.750	22.900	22.900	2,338,820
2022-12-13	22.400	23.600	21.900	22.750	22.750	3,938,999
2022-12-12	22.300	23.350	21.850	22.200	22.200	2,747,600
2022-12-09	22.800	23.400	22.000	22.300	22.300	5,365,543
2022-12-08	20.600	21.800	20.050	21.600	21.600	7,387,521
2022-12-07	21.900	22.100	20.500	20.600	20.600	5,995,000
2022-12-06	22.400	22.850	21.550	21.900	21.900	2,760,500
2022-12-05	22.500	23.150	21.250	22.850	22.850	7,202,928
2022-12-02	21.200	23.550	21.200	21.800	21.800	10,943,683
2022-12-01	20.850	21.300	19.480	21.200	21.200	12,961,486
2022-11-30	20.100	21.900	19.800	21.450	21.450	15,027,851
2022-11-29	18.420	19.980	18.020	19.620	19.620	7,369,700
2022-11-28	16.640	17.880	16.100	17.640	17.640	4,158,086
2022-11-25	17.120	17.180	16.660	16.880	16.880	3,046,055
2022-11-24	16.560	17.440	16.300	17.120	17.120	3,790,060
2022-11-23	16.000	16.520	15.660	16.200	16.200	3,262,000

← NewerPage 16 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.