HUTCHMED China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	17.550	17.990	17.550	17.960	17.960	2,039,070
2026-07-28	17.440	17.710	17.350	17.640	17.640	1,074,650
2026-07-27	17.430	17.750	17.340	17.660	17.660	1,395,430
2026-07-24	17.400	17.800	17.400	17.540	17.540	1,816,000
2026-07-23	17.790	17.870	17.480	17.740	17.740	1,624,500
2026-07-22	17.790	17.980	17.620	17.830	17.830	3,523,070
2026-07-21	17.930	18.150	17.440	17.870	17.870	2,295,520
2026-07-20	17.500	18.160	17.360	18.090	18.090	4,513,500
2026-07-17	18.300	18.500	17.040	17.450	17.450	5,708,470
2026-07-16	18.120	18.990	18.120	18.550	18.550	4,573,250
2026-07-15	17.680	18.530	17.650	18.210	18.210	5,136,010
2026-07-14	17.680	17.890	17.150	17.820	17.820	2,733,117
2026-07-13	17.700	18.010	17.250	17.680	17.680	3,110,700
2026-07-10	17.380	18.180	17.190	17.710	17.710	2,998,000
2026-07-09	17.820	17.880	17.150	17.450	17.450	2,209,120
2026-07-08	17.810	18.070	17.450	17.820	17.820	2,758,556
2026-07-07	18.420	18.420	17.580	17.810	17.810	3,198,280
2026-07-06	17.840	18.880	17.840	18.420	18.420	6,166,453
2026-07-03	17.710	18.420	17.670	18.050	18.050	6,722,330
2026-07-02	17.140	17.850	17.140	17.600	17.600	5,848,560
2026-06-30	17.000	17.020	16.420	16.780	16.780	3,346,000
2026-06-29	16.280	16.950	16.090	16.770	16.770	3,742,700
2026-06-26	16.410	16.410	15.660	15.830	15.830	3,375,469
2026-06-25	16.220	16.790	15.800	16.410	16.410	4,890,902
2026-06-24	16.170	16.520	15.950	16.200	16.200	2,844,000
2026-06-23	15.850	16.290	15.720	15.940	15.940	2,169,500
2026-06-22	16.320	16.320	15.570	15.850	15.850	4,203,100
2026-06-18	16.170	16.510	16.050	16.420	16.420	3,824,398
2026-06-17	16.600	16.650	16.120	16.230	16.230	2,737,730
2026-06-16	17.050	17.060	16.520	16.550	16.550	3,178,500
2026-06-15	17.450	17.720	17.020	17.050	17.050	2,271,070
2026-06-12	17.200	17.480	17.030	17.360	17.360	3,175,000
2026-06-11	17.180	17.180	16.800	17.030	17.030	2,444,258
2026-06-10	16.820	17.200	16.610	17.190	17.190	2,923,000
2026-06-09	17.270	17.270	16.750	16.900	16.900	2,861,915
2026-06-08	17.210	17.300	16.840	17.250	17.250	3,260,076
2026-06-05	17.870	17.980	17.470	17.640	17.640	4,146,309
2026-06-04	18.180	18.250	17.820	17.860	17.860	3,146,061
2026-06-03	18.650	18.650	18.100	18.180	18.180	4,236,500
2026-06-02	18.410	18.730	18.280	18.610	18.610	3,368,500
2026-06-01	18.500	18.810	18.200	18.660	18.660	4,498,500
2026-05-29	17.990	18.630	17.780	18.320	18.320	6,834,626
2026-05-28	18.450	18.700	17.710	17.790	17.790	8,492,000
2026-05-27	18.760	18.960	18.410	18.700	18.700	3,901,018
2026-05-26	19.170	19.170	18.410	18.760	18.760	3,317,696
2026-05-22	19.100	19.450	19.070	19.170	19.170	3,814,815
2026-05-21	18.860	19.340	18.820	18.870	18.870	2,842,743
2026-05-20	18.950	19.000	18.570	18.820	18.820	4,144,851
2026-05-19	19.150	19.350	18.980	19.000	19.000	4,616,815
2026-05-18	19.800	19.800	19.040	19.130	19.130	6,026,200
2026-05-15	19.930	20.120	19.600	19.890	19.890	5,544,635
2026-05-14	19.840	20.100	19.770	19.930	19.930	3,104,700
2026-05-13	20.100	20.140	19.580	19.840	19.840	7,949,458
2026-05-12	20.400	20.500	20.000	20.100	20.100	5,884,501
2026-05-11	21.000	21.040	20.200	20.320	20.320	11,720,027
2026-05-08	21.200	21.200	20.920	21.000	21.000	4,660,345
2026-05-07	20.980	21.320	20.840	21.260	21.260	4,807,160
2026-05-06	21.000	21.000	20.720	20.780	20.780	4,041,051
2026-05-05	21.020	21.020	20.660	20.780	20.780	2,365,000
2026-05-04	21.140	21.260	20.900	21.040	21.040	1,998,000

← NewerPage 2 of 21 · 1,234 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.