HUTCHMED China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	21.300	21.620	21.040	21.140	21.140	3,500,430
2026-04-29	21.240	21.420	21.060	21.300	21.300	2,598,450
2026-04-28	21.280	21.460	21.060	21.200	21.200	4,071,500
2026-04-27	21.960	21.960	21.140	21.280	21.280	5,177,500
2026-04-24	21.900	21.900	21.360	21.880	21.880	4,931,186
2026-04-23	22.760	22.760	21.740	21.920	21.920	8,887,500
2026-04-22	23.600	23.600	22.400	22.740	22.740	6,746,500
2026-04-21	24.080	24.080	23.300	23.600	23.600	4,259,191
2026-04-20	24.580	24.580	23.860	23.920	23.920	3,825,566
2026-04-17	24.400	24.720	24.140	24.720	24.720	4,013,600
2026-04-16	24.080	24.580	23.880	24.500	24.500	4,309,993
2026-04-15	23.720	24.420	23.680	24.300	24.300	7,758,460
2026-04-14	23.600	23.820	23.300	23.640	23.640	3,857,500
2026-04-13	23.560	23.580	22.960	23.560	23.560	3,932,000
2026-04-10	23.580	23.840	23.200	23.520	23.520	3,957,072
2026-04-09	23.240	23.840	23.020	23.600	23.600	4,725,362
2026-04-08	23.960	23.960	22.940	23.260	23.260	6,035,729
2026-04-02	23.880	24.160	23.040	23.560	23.560	7,219,000
2026-04-01	23.060	24.060	22.780	23.880	23.880	10,149,000
2026-03-31	23.000	23.340	22.500	22.680	22.680	3,135,000
2026-03-30	21.600	23.200	21.460	22.960	22.960	9,115,440
2026-03-27	21.520	22.140	21.420	21.880	21.880	4,892,000
2026-03-26	22.000	22.200	21.200	21.520	21.520	3,232,500
2026-03-25	22.080	22.140	21.740	22.000	22.000	2,861,000
2026-03-24	21.500	22.300	21.500	21.820	21.820	4,211,500
2026-03-23	21.940	21.940	20.700	21.700	21.700	8,114,020
2026-03-20	21.960	22.400	21.740	21.980	21.980	3,925,500
2026-03-19	22.400	22.400	21.840	21.980	21.980	2,556,600
2026-03-18	22.440	22.660	22.100	22.420	22.420	1,834,442
2026-03-17	22.560	22.880	22.380	22.440	22.440	4,393,000
2026-03-16	22.360	22.560	21.880	22.440	22.440	2,280,125
2026-03-13	22.580	22.580	21.920	22.080	22.080	3,364,000
2026-03-12	22.880	23.060	22.200	22.520	22.520	3,471,000
2026-03-11	21.800	22.840	21.720	22.800	22.800	7,755,130
2026-03-10	22.200	22.480	21.740	21.980	21.980	5,304,687
2026-03-09	22.140	22.400	21.500	22.120	22.120	5,802,954
2026-03-06	21.180	23.200	21.000	22.180	22.180	11,294,788
2026-03-05	21.100	21.520	20.960	21.060	21.060	3,391,250
2026-03-04	21.080	21.080	20.240	20.840	20.840	6,004,607
2026-03-03	22.100	22.100	20.800	21.180	21.180	5,775,000
2026-03-02	22.320	22.600	21.600	21.900	21.900	5,391,119
2026-02-27	22.860	22.920	22.380	22.700	22.700	3,263,500
2026-02-26	23.580	23.580	22.500	22.560	22.560	4,534,500
2026-02-25	23.400	23.520	23.200	23.300	23.300	1,181,500
2026-02-24	23.620	23.780	22.920	23.220	23.220	2,569,000
2026-02-23	23.800	24.040	23.680	23.780	23.780	1,355,128
2026-02-20	23.580	23.680	23.380	23.460	23.460	1,137,167
2026-02-16	23.320	23.320	23.320	23.320	23.320	435,355
2026-02-13	23.200	23.260	22.840	23.260	23.260	2,416,000
2026-02-12	23.680	23.680	23.020	23.180	23.180	2,703,000
2026-02-11	23.720	23.900	23.380	23.560	23.560	2,879,500
2026-02-10	23.700	24.080	23.420	23.540	23.540	3,918,082
2026-02-09	23.700	24.000	23.420	23.680	23.680	2,897,500
2026-02-06	22.700	23.460	22.700	23.380	23.380	3,277,193
2026-02-05	22.940	23.380	22.680	23.080	23.080	3,482,000
2026-02-04	22.880	23.180	22.500	22.940	22.940	2,379,500
2026-02-03	22.680	22.980	22.320	22.880	22.880	2,839,500
2026-02-02	23.200	23.300	22.040	22.580	22.580	7,716,700
2026-01-30	23.960	24.180	23.200	23.380	23.380	7,074,163
2026-01-29	24.220	24.540	23.960	23.960	23.960	2,729,860

← NewerPage 3 of 5 · 246 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.