HUTCHMED China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	20.300	20.300	19.860	20.200	20.200	960,040
2022-08-25	19.280	19.740	19.200	19.740	19.740	344,000
2022-08-24	19.200	19.400	18.540	19.000	19.000	629,723
2022-08-23	20.300	20.400	19.120	19.200	19.200	1,278,160
2022-08-22	20.950	20.950	20.000	20.300	20.300	1,026,500
2022-08-19	21.700	21.700	20.850	21.100	21.100	336,000
2022-08-18	21.200	21.450	20.750	21.200	21.200	524,500
2022-08-17	21.800	21.800	20.650	21.100	21.100	818,000
2022-08-16	21.500	21.950	21.050	21.600	21.600	1,058,000
2022-08-15	21.700	21.950	21.250	21.550	21.550	557,179
2022-08-12	22.500	22.500	21.500	21.750	21.750	1,480,000
2022-08-11	22.750	23.000	21.950	22.500	22.500	955,970
2022-08-10	21.650	22.700	21.650	22.200	22.200	1,623,834
2022-08-09	22.400	22.400	21.300	22.200	22.200	1,325,043
2022-08-08	21.800	23.150	21.800	22.350	22.350	2,889,200
2022-08-05	20.200	21.950	20.100	21.450	21.450	2,506,307
2022-08-04	18.800	19.740	18.800	19.740	19.740	1,013,475
2022-08-03	18.200	19.180	18.200	18.340	18.340	933,100
2022-08-02	19.600	19.600	18.260	18.440	18.440	1,599,500
2022-08-01	19.840	20.900	19.400	20.200	20.200	712,992
2022-07-29	19.680	20.250	19.640	19.840	19.840	877,500
2022-07-28	19.640	20.300	19.640	20.200	20.200	545,017
2022-07-27	20.000	20.100	19.640	19.640	19.640	416,000
2022-07-26	19.740	20.100	19.340	20.100	20.100	925,000
2022-07-25	20.100	20.100	19.300	19.820	19.820	1,054,201
2022-07-22	20.800	20.900	20.350	20.700	20.700	1,308,731
2022-07-21	19.880	20.500	19.880	20.100	20.100	614,304
2022-07-20	20.300	20.500	19.760	19.880	19.880	690,671
2022-07-19	20.500	20.750	19.640	19.780	19.780	1,725,758
2022-07-18	20.250	21.300	20.050	21.200	21.200	1,013,928
2022-07-15	21.050	21.300	20.100	20.200	20.200	1,268,889
2022-07-14	21.300	21.900	21.000	21.450	21.450	2,485,122
2022-07-13	21.950	22.500	21.000	21.300	21.300	2,411,743
2022-07-12	23.200	23.300	21.800	22.300	22.300	1,930,668
2022-07-11	23.800	23.800	22.800	23.300	23.300	1,789,850
2022-07-08	23.350	23.400	22.500	23.150	23.150	1,849,913
2022-07-07	22.600	22.800	22.050	22.400	22.400	1,930,887
2022-07-06	22.550	24.200	22.350	23.150	23.150	4,688,925
2022-07-05	24.000	24.200	21.500	21.850	21.850	4,249,000
2022-07-04	20.000	24.000	19.980	23.850	23.850	6,633,008
2022-06-30	20.000	20.600	19.320	19.340	19.340	1,713,413
2022-06-29	21.250	21.250	20.000	20.500	20.500	1,922,000
2022-06-28	20.900	21.250	20.250	21.200	21.200	1,433,500
2022-06-27	21.200	21.600	20.300	20.900	20.900	2,648,878
2022-06-24	19.540	20.950	19.500	20.850	20.850	3,921,470
2022-06-23	18.760	19.300	18.520	19.080	19.080	1,264,629
2022-06-22	18.980	19.480	18.560	18.800	18.800	2,649,000
2022-06-21	18.820	19.380	18.580	19.200	19.200	3,105,600
2022-06-20	18.460	19.080	18.040	18.800	18.800	3,672,600
2022-06-17	16.120	18.200	16.020	18.200	18.200	4,974,500
2022-06-16	16.300	16.600	15.900	16.300	16.300	2,571,336
2022-06-15	15.820	16.400	15.700	16.080	16.080	2,676,246
2022-06-14	16.500	16.580	15.460	15.700	15.700	3,852,500
2022-06-13	17.100	17.500	16.480	16.660	16.660	4,953,160
2022-06-10	17.300	17.820	17.060	17.780	17.780	5,433,700
2022-06-09	18.620	19.400	17.900	18.180	18.180	4,484,851
2022-06-08	16.540	17.500	16.500	17.380	17.380	7,621,600
2022-06-07	16.580	17.060	16.380	16.860	16.860	2,271,500
2022-06-06	16.400	16.940	16.200	16.820	16.820	2,344,709
2022-06-02	16.400	16.560	15.660	16.500	16.500	2,982,000

← NewerPage 18 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.