HUTCHMED China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	43.350	43.600	42.600	42.800	42.800	507,000
2022-03-01	43.000	43.200	42.400	42.850	42.850	269,000
2022-02-28	42.200	42.950	41.650	42.950	42.950	403,018
2022-02-25	40.900	42.300	40.900	42.000	42.000	393,000
2022-02-24	41.600	42.300	40.550	40.850	40.850	416,500
2022-02-23	41.500	42.300	41.300	41.750	41.750	525,500
2022-02-22	42.300	42.300	41.000	41.200	41.200	544,000
2022-02-21	41.800	43.200	41.800	42.700	42.700	489,342
2022-02-18	41.300	41.850	41.200	41.500	41.500	85,500
2022-02-17	41.400	42.000	41.250	41.550	41.550	135,000
2022-02-16	41.800	41.800	41.200	41.700	41.700	194,500
2022-02-15	40.500	41.350	40.350	40.650	40.650	415,692
2022-02-14	42.100	42.100	40.600	40.950	40.950	329,000
2022-02-11	43.000	43.000	41.450	42.150	42.150	562,000
2022-02-10	42.500	43.300	42.350	43.100	43.100	404,554
2022-02-09	42.500	42.500	41.900	42.350	42.350	339,022
2022-02-08	42.800	43.000	41.750	42.500	42.500	475,000
2022-02-07	41.550	43.450	41.550	42.500	42.500	573,000
2022-02-04	40.750	41.350	40.100	41.100	41.100	577,450
2022-01-31	40.850	40.850	40.850	40.850	40.850	0
2022-01-28	42.000	42.000	40.500	40.850	40.850	960,500
2022-01-27	44.600	44.600	42.500	42.900	42.900	1,189,500
2022-01-26	44.900	45.500	44.400	44.750	44.750	770,500
2022-01-25	46.900	46.900	44.900	44.900	44.900	1,150,000
2022-01-24	48.000	48.000	46.800	46.950	46.950	671,500
2022-01-21	49.000	49.400	48.000	48.400	48.400	596,975
2022-01-20	48.900	49.400	47.900	49.000	49.000	705,500
2022-01-19	49.600	49.600	48.600	48.900	48.900	686,000
2022-01-18	50.700	50.700	49.500	49.600	49.600	311,362
2022-01-17	50.200	50.500	49.350	49.700	49.700	575,380
2022-01-14	51.700	51.700	50.300	50.800	50.800	500,000
2022-01-13	54.200	54.200	52.000	52.400	52.400	1,884,555
2022-01-12	52.750	53.550	52.400	53.500	53.500	487,422
2022-01-11	52.300	52.900	52.150	52.200	52.200	412,018
2022-01-10	54.400	54.400	52.050	52.500	52.500	604,500
2022-01-07	54.100	54.400	52.900	54.400	54.400	516,500
2022-01-06	53.000	53.200	51.800	52.550	52.550	1,582,922
2022-01-05	56.250	56.250	53.850	54.100	54.100	925,000
2022-01-04	57.650	57.900	56.200	56.500	56.500	469,500
2022-01-03	56.800	57.800	56.750	57.600	57.600	892,007
2021-12-31	56.450	56.450	56.450	56.450	56.450	0
2021-12-30	56.600	56.800	55.350	56.000	56.000	344,500
2021-12-29	56.900	56.950	54.900	56.950	56.950	863,000
2021-12-28	57.300	57.300	55.800	56.600	56.600	354,500
2021-12-24	57.000	57.000	57.000	57.000	57.000	0
2021-12-23	57.200	57.700	56.100	57.600	57.600	665,000
2021-12-22	56.050	57.450	56.050	57.200	57.200	541,540
2021-12-21	55.200	56.450	54.600	55.300	55.300	578,900
2021-12-20	56.500	58.600	55.550	55.750	55.750	1,599,311
2021-12-17	57.100	59.000	54.600	56.500	56.500	14,513,049
2021-12-16	54.600	57.350	54.400	57.200	57.200	1,410,000
2021-12-15	54.700	55.350	53.600	54.400	54.400	1,029,500
2021-12-14	54.600	55.900	53.500	54.600	54.600	832,500
2021-12-13	54.350	55.000	54.350	54.700	54.700	881,500
2021-12-10	55.950	55.950	54.100	54.300	54.300	1,198,500
2021-12-09	55.000	57.400	55.000	56.000	56.000	1,368,016
2021-12-08	56.300	56.300	54.350	54.650	54.650	1,312,500
2021-12-07	53.000	55.550	52.750	55.000	55.000	1,691,000
2021-12-06	53.450	55.000	52.500	53.700	53.700	938,000
2021-12-03	54.200	55.900	54.000	54.800	54.800	1,323,000

← NewerPage 20 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.