HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 54.200 | 55.900 | 54.000 | 54.800 | 54.800 | 1,323,000 |
| 2021-12-02 | 55.000 | 56.300 | 54.000 | 55.150 | 55.150 | 645,500 |
| 2021-12-01 | 55.750 | 56.350 | 54.000 | 55.000 | 55.000 | 565,500 |
| 2021-11-30 | 57.000 | 57.500 | 55.000 | 56.000 | 56.000 | 2,058,100 |
| 2021-11-29 | 57.000 | 59.800 | 55.350 | 59.000 | 59.000 | 1,724,000 |
| 2021-11-26 | 55.800 | 58.800 | 55.200 | 57.250 | 57.250 | 1,875,500 |
| 2021-11-25 | 53.050 | 55.800 | 52.550 | 55.800 | 55.800 | 1,352,000 |
| 2021-11-24 | 53.900 | 54.200 | 51.000 | 53.100 | 53.100 | 1,710,500 |
| 2021-11-23 | 53.850 | 55.000 | 52.850 | 54.250 | 54.250 | 1,919,060 |
| 2021-11-22 | 49.900 | 55.500 | 49.600 | 54.100 | 54.100 | 3,646,500 |
| 2021-11-19 | 47.900 | 49.150 | 47.400 | 48.400 | 48.400 | 888,500 |
| 2021-11-18 | 49.000 | 49.400 | 48.500 | 49.150 | 49.150 | 339,500 |
| 2021-11-17 | 49.800 | 50.000 | 48.900 | 50.000 | 50.000 | 342,500 |
| 2021-11-16 | 48.850 | 50.400 | 48.300 | 49.700 | 49.700 | 517,100 |
| 2021-11-15 | 47.600 | 49.500 | 47.600 | 48.850 | 48.850 | 693,500 |
| 2021-11-12 | 47.700 | 48.050 | 47.100 | 47.600 | 47.600 | 150,000 |
| 2021-11-11 | 46.700 | 48.100 | 46.700 | 47.700 | 47.700 | 184,000 |
| 2021-11-10 | 46.900 | 47.700 | 46.500 | 47.500 | 47.500 | 180,000 |
| 2021-11-09 | 47.050 | 47.800 | 46.500 | 46.900 | 46.900 | 135,020 |
| 2021-11-08 | 47.000 | 47.250 | 46.000 | 47.050 | 47.050 | 212,500 |
| 2021-11-05 | 48.200 | 48.700 | 47.150 | 47.450 | 47.450 | 303,500 |
| 2021-11-04 | 48.550 | 48.600 | 47.600 | 48.450 | 48.450 | 267,000 |
| 2021-11-03 | 47.900 | 48.900 | 47.550 | 48.550 | 48.550 | 303,000 |
| 2021-11-02 | 45.500 | 48.500 | 45.500 | 47.900 | 47.900 | 1,030,000 |
| 2021-11-01 | 46.300 | 46.300 | 44.400 | 45.100 | 45.100 | 461,261 |
| 2021-10-29 | 47.700 | 47.700 | 45.800 | 46.300 | 46.300 | 524,000 |
| 2021-10-28 | 48.500 | 48.650 | 47.200 | 47.700 | 47.700 | 506,000 |
| 2021-10-27 | 49.250 | 49.550 | 48.500 | 48.800 | 48.800 | 245,539 |
| 2021-10-26 | 50.400 | 50.450 | 49.500 | 49.550 | 49.550 | 338,000 |
| 2021-10-25 | 50.400 | 50.650 | 50.000 | 50.450 | 50.450 | 236,500 |
| 2021-10-22 | 50.100 | 50.550 | 49.450 | 50.400 | 50.400 | 340,000 |
| 2021-10-21 | 49.600 | 50.650 | 49.300 | 49.650 | 49.650 | 411,500 |
| 2021-10-20 | 50.700 | 50.700 | 49.500 | 49.600 | 49.600 | 456,500 |
| 2021-10-19 | 50.250 | 51.050 | 50.000 | 50.700 | 50.700 | 289,000 |
| 2021-10-18 | 49.650 | 50.800 | 48.650 | 50.800 | 50.800 | 502,000 |
← NewerPage 21 of 21 · 1,235 trading days
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.