HUTCHMED China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	16.520	17.080	15.520	15.960	15.960	5,040,000
2022-11-21	17.460	17.460	16.320	17.060	17.060	2,336,567
2022-11-18	18.300	18.640	17.260	17.360	17.360	2,843,417
2022-11-17	18.700	18.700	17.440	18.060	18.060	4,995,996
2022-11-16	18.880	20.600	18.200	18.700	18.700	8,906,064
2022-11-15	19.200	19.580	18.200	18.800	18.800	6,439,211
2022-11-14	15.920	19.980	15.860	19.200	19.200	32,558,384
2022-11-11	15.260	15.940	15.140	15.860	15.860	9,800,960
2022-11-10	14.540	14.700	14.200	14.540	14.540	2,886,500
2022-11-09	15.560	15.560	14.840	14.880	14.880	2,925,263
2022-11-08	15.780	16.560	15.080	15.560	15.560	7,780,340
2022-11-07	13.980	15.360	13.720	15.220	15.220	7,723,100
2022-11-04	13.440	14.360	13.400	13.960	13.960	4,163,160
2022-11-03	14.200	14.200	13.220	13.440	13.440	3,552,300
2022-11-02	13.900	14.480	13.600	14.300	14.300	5,292,700
2022-11-01	13.560	14.000	13.200	13.900	13.900	3,797,038
2022-10-31	12.980	13.820	12.820	13.200	13.200	4,237,675
2022-10-28	12.840	13.340	12.280	12.460	12.460	2,334,000
2022-10-27	13.300	13.500	12.800	12.800	12.800	3,769,600
2022-10-26	11.920	12.700	11.880	12.500	12.500	3,069,600
2022-10-25	12.020	12.260	11.360	12.100	12.100	5,005,001
2022-10-24	13.380	13.380	11.680	11.760	11.760	3,700,282
2022-10-21	13.180	13.640	13.060	13.380	13.380	1,834,000
2022-10-20	13.300	13.440	12.820	13.000	13.000	1,699,500
2022-10-19	14.600	14.960	13.500	13.500	13.500	1,690,000
2022-10-18	13.800	14.640	13.500	14.600	14.600	3,148,436
2022-10-17	13.000	13.480	12.860	13.440	13.440	1,786,250
2022-10-14	12.600	13.380	12.600	13.180	13.180	2,530,505
2022-10-13	12.760	13.340	12.520	12.620	12.620	877,801
2022-10-12	13.140	13.140	12.340	12.860	12.860	1,142,600
2022-10-11	13.140	13.340	12.860	13.140	13.140	659,073
2022-10-10	13.400	13.580	13.100	13.100	13.100	864,500
2022-10-07	13.920	13.920	13.500	13.620	13.620	383,000
2022-10-06	14.200	14.340	13.880	13.980	13.980	351,866
2022-10-05	14.080	14.440	13.900	14.300	14.300	798,491
2022-10-03	13.220	13.940	13.200	13.580	13.580	744,116
2022-09-30	13.800	13.800	13.180	13.220	13.220	827,000
2022-09-29	13.900	14.160	13.540	13.800	13.800	708,000
2022-09-28	14.200	14.280	13.400	13.520	13.520	1,157,500
2022-09-27	13.780	14.360	13.360	14.300	14.300	2,082,501
2022-09-26	13.800	14.180	13.460	13.620	13.620	5,372,500
2022-09-23	14.360	14.460	13.800	13.800	13.800	3,644,421
2022-09-22	15.000	15.300	14.400	15.000	15.000	2,840,500
2022-09-21	17.000	17.120	16.020	16.200	16.200	1,724,000
2022-09-20	18.260	18.260	16.920	17.000	17.000	1,654,100
2022-09-19	18.640	19.000	18.060	18.300	18.300	878,600
2022-09-16	19.100	19.100	18.580	18.700	18.700	861,210
2022-09-15	20.000	20.200	19.180	19.440	19.440	1,721,500
2022-09-14	20.000	20.000	19.320	19.660	19.660	1,071,822
2022-09-13	21.700	21.800	20.400	20.500	20.500	1,343,000
2022-09-09	19.900	20.700	19.900	20.400	20.400	2,494,934
2022-09-08	19.360	19.660	19.100	19.520	19.520	1,293,500
2022-09-07	19.140	19.360	18.940	19.020	19.020	512,000
2022-09-06	19.340	19.520	18.900	19.300	19.300	257,000
2022-09-05	20.000	20.000	19.140	19.340	19.340	643,866
2022-09-02	20.100	21.000	19.660	19.680	19.680	1,586,000
2022-09-01	19.460	19.840	19.460	19.620	19.620	405,000
2022-08-31	18.880	19.740	18.700	19.500	19.500	584,500
2022-08-30	19.600	19.600	18.660	19.020	19.020	983,500
2022-08-29	19.880	19.880	19.140	19.340	19.340	549,500

← NewerPage 17 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.