HUTCHMED China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	16.400	16.560	15.660	16.500	16.500	2,982,000
2022-06-01	16.920	17.200	16.660	16.900	16.900	1,142,600
2022-05-31	16.160	16.940	16.080	16.780	16.780	1,954,946
2022-05-30	15.600	16.080	15.500	16.040	16.040	1,413,500
2022-05-27	15.460	15.580	15.100	15.340	15.340	1,724,819
2022-05-26	15.180	15.260	14.400	15.160	15.160	1,411,000
2022-05-25	15.340	15.360	14.600	14.860	14.860	2,645,000
2022-05-24	16.380	16.380	15.540	15.540	15.540	1,499,000
2022-05-23	16.960	17.160	16.280	16.360	16.360	1,486,500
2022-05-20	15.620	17.080	15.600	17.020	17.020	3,243,500
2022-05-19	16.200	16.200	15.380	15.700	15.700	2,802,000
2022-05-18	17.300	17.500	16.840	17.220	17.220	1,116,782
2022-05-17	16.600	17.440	16.060	17.320	17.320	1,458,045
2022-05-16	16.440	16.960	16.280	16.600	16.600	949,500
2022-05-13	15.600	16.420	15.600	16.400	16.400	1,159,748
2022-05-12	16.500	16.580	15.640	15.680	15.680	1,417,000
2022-05-11	16.740	17.500	16.240	16.580	16.580	2,016,057
2022-05-10	17.000	17.000	16.180	16.740	16.740	2,227,585
2022-05-06	18.540	18.540	17.200	17.940	17.940	1,904,500
2022-05-05	20.100	20.100	19.400	19.680	19.680	1,374,500
2022-05-04	21.150	21.150	20.050	20.100	20.100	1,132,000
2022-05-03	21.950	22.800	20.750	21.150	21.150	2,892,500
2022-04-29	24.600	26.050	24.000	25.700	25.700	343,500
2022-04-28	24.700	24.700	23.850	24.600	24.600	320,000
2022-04-27	23.900	24.850	23.600	24.700	24.700	352,000
2022-04-26	25.500	25.600	24.650	25.000	25.000	272,000
2022-04-25	25.500	25.500	24.300	24.550	24.550	322,000
2022-04-22	26.300	26.300	25.400	26.050	26.050	316,500
2022-04-21	27.850	27.850	26.350	27.000	27.000	481,000
2022-04-20	27.200	27.400	26.700	27.050	27.050	271,000
2022-04-19	27.450	27.450	26.050	26.200	26.200	338,500
2022-04-14	27.100	28.000	27.100	27.500	27.500	309,142
2022-04-13	27.150	27.150	26.000	26.650	26.650	294,500
2022-04-12	27.550	27.550	26.350	27.100	27.100	435,500
2022-04-11	29.050	29.050	27.500	27.550	27.550	516,534
2022-04-08	29.400	29.400	27.950	28.800	28.800	442,800
2022-04-07	29.150	31.000	29.150	29.400	29.400	432,500
2022-04-06	31.550	31.650	30.700	30.750	30.750	318,500
2022-04-04	30.850	31.650	30.450	31.550	31.550	405,600
2022-04-01	30.100	30.550	29.100	29.600	29.600	297,953
2022-03-31	29.750	30.450	29.500	30.100	30.100	363,000
2022-03-30	29.750	31.000	29.550	30.500	30.500	602,165
2022-03-29	28.800	29.400	28.500	29.100	29.100	332,500
2022-03-28	30.000	30.000	28.100	28.750	28.750	819,500
2022-03-25	32.950	32.950	30.600	31.100	31.100	1,108,000
2022-03-24	32.150	33.700	31.200	33.650	33.650	1,268,015
2022-03-23	31.350	32.400	31.000	31.500	31.500	994,010
2022-03-22	30.900	31.650	30.000	31.650	31.650	766,660
2022-03-21	30.750	31.200	29.550	30.500	30.500	1,199,000
2022-03-18	29.300	30.750	28.950	30.300	30.300	5,285,918
2022-03-17	28.600	29.350	26.350	29.100	29.100	2,937,590
2022-03-16	24.250	26.100	23.200	25.900	25.900	4,898,115
2022-03-15	22.800	25.100	22.500	22.750	22.750	2,893,336
2022-03-14	26.300	26.300	26.300	26.300	26.300	0
2022-03-11	27.000	27.000	24.150	26.300	26.300	6,636,500
2022-03-10	29.000	29.700	28.300	29.050	29.050	2,445,025
2022-03-09	28.450	28.600	26.100	27.750	27.750	1,630,239
2022-03-08	29.850	29.850	28.000	28.450	28.450	1,934,000
2022-03-07	34.000	34.850	30.200	30.250	30.250	2,187,000
2022-03-04	39.600	39.600	34.000	35.100	35.100	3,151,000

← NewerPage 19 of 21 · 1,235 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.