HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 24.140 | 24.320 | 23.700 | 24.100 | 24.100 | 4,336,000 |
| 2026-01-27 | 24.580 | 24.700 | 23.860 | 24.000 | 24.000 | 6,093,000 |
| 2026-01-26 | 24.220 | 24.880 | 24.040 | 24.580 | 24.580 | 3,777,400 |
| 2026-01-23 | 24.200 | 24.580 | 24.180 | 24.320 | 24.320 | 2,922,330 |
| 2026-01-22 | 24.800 | 25.000 | 24.300 | 24.480 | 24.480 | 2,914,000 |
| 2026-01-21 | 24.300 | 24.920 | 24.160 | 24.680 | 24.680 | 4,204,000 |
| 2026-01-20 | 24.780 | 25.100 | 24.320 | 24.600 | 24.600 | 3,616,850 |
| 2026-01-19 | 25.000 | 25.440 | 24.420 | 24.760 | 24.760 | 6,515,739 |
| 2026-01-16 | 23.920 | 25.580 | 23.920 | 25.440 | 25.440 | 18,341,000 |
| 2026-01-15 | 23.560 | 24.260 | 23.440 | 23.920 | 23.920 | 7,637,152 |
| 2026-01-14 | 23.460 | 23.860 | 23.220 | 23.420 | 23.420 | 4,879,184 |
| 2026-01-13 | 23.300 | 23.920 | 23.180 | 23.500 | 23.500 | 7,530,500 |
| 2026-01-12 | 23.220 | 23.460 | 22.760 | 23.080 | 23.080 | 5,282,750 |
| 2026-01-09 | 23.320 | 23.440 | 22.860 | 23.240 | 23.240 | 4,250,084 |
| 2026-01-08 | 22.620 | 23.500 | 22.580 | 23.240 | 23.240 | 9,345,678 |
| 2026-01-07 | 21.420 | 22.600 | 21.420 | 22.460 | 22.460 | 15,451,590 |
| 2026-01-06 | 21.240 | 21.420 | 20.920 | 21.300 | 21.300 | 4,409,095 |
| 2026-01-05 | 20.960 | 21.460 | 20.780 | 21.180 | 21.180 | 7,047,000 |
| 2026-01-02 | 20.900 | 21.020 | 20.680 | 20.940 | 20.940 | 1,868,500 |
| 2025-12-31 | 20.620 | 20.620 | 20.620 | 20.620 | 20.620 | 0 |
| 2025-12-30 | 20.540 | 20.660 | 20.040 | 20.460 | 20.460 | 4,631,000 |
| 2025-12-29 | 20.720 | 20.840 | 20.420 | 20.540 | 20.540 | 3,311,000 |
| 2025-12-24 | 20.680 | 20.680 | 20.680 | 20.680 | 20.680 | 0 |
| 2025-12-23 | 20.660 | 20.900 | 20.500 | 20.680 | 20.680 | 2,858,500 |
| 2025-12-22 | 20.800 | 20.860 | 20.560 | 20.660 | 20.660 | 2,718,500 |
| 2025-12-19 | 20.420 | 21.000 | 20.420 | 20.800 | 20.800 | 3,641,000 |
| 2025-12-18 | 20.520 | 20.780 | 20.220 | 20.720 | 20.720 | 3,381,500 |
| 2025-12-17 | 20.400 | 20.580 | 20.200 | 20.540 | 20.540 | 2,919,020 |
| 2025-12-16 | 20.800 | 20.820 | 19.950 | 20.300 | 20.300 | 7,097,000 |
| 2025-12-15 | 21.380 | 21.380 | 20.800 | 20.820 | 20.820 | 6,149,800 |
| 2025-12-12 | 21.200 | 21.480 | 20.940 | 21.480 | 21.480 | 6,843,000 |
| 2025-12-11 | 21.440 | 21.620 | 21.040 | 21.060 | 21.060 | 5,712,962 |
| 2025-12-10 | 21.500 | 21.620 | 21.240 | 21.420 | 21.420 | 4,951,558 |
| 2025-12-09 | 22.040 | 22.100 | 21.400 | 21.660 | 21.660 | 6,133,189 |
| 2025-12-08 | 22.300 | 22.400 | 21.920 | 21.960 | 21.960 | 3,733,082 |
| 2025-12-05 | 22.280 | 22.300 | 21.800 | 22.000 | 22.000 | 3,854,453 |
| 2025-12-04 | 22.200 | 22.300 | 21.940 | 22.240 | 22.240 | 3,125,500 |
| 2025-12-03 | 22.660 | 22.660 | 21.900 | 22.100 | 22.100 | 4,246,500 |
| 2025-12-02 | 22.700 | 22.700 | 22.240 | 22.480 | 22.480 | 2,743,937 |
| 2025-12-01 | 22.520 | 22.880 | 22.460 | 22.680 | 22.680 | 3,475,500 |
| 2025-11-28 | 22.320 | 22.640 | 22.320 | 22.480 | 22.480 | 2,172,150 |
| 2025-11-27 | 22.500 | 22.660 | 22.220 | 22.480 | 22.480 | 3,462,000 |
| 2025-11-26 | 22.520 | 22.760 | 22.320 | 22.380 | 22.380 | 3,649,440 |
| 2025-11-25 | 22.460 | 22.760 | 22.220 | 22.280 | 22.280 | 3,021,575 |
| 2025-11-24 | 21.920 | 22.440 | 21.920 | 22.300 | 22.300 | 4,909,500 |
| 2025-11-21 | 22.600 | 22.600 | 21.580 | 21.920 | 21.920 | 10,531,476 |
| 2025-11-20 | 22.940 | 23.120 | 22.600 | 22.820 | 22.820 | 3,024,000 |
| 2025-11-19 | 23.000 | 23.100 | 22.780 | 22.940 | 22.940 | 3,320,000 |
| 2025-11-18 | 23.200 | 23.500 | 22.760 | 23.000 | 23.000 | 4,566,500 |
| 2025-11-17 | 23.940 | 23.940 | 23.160 | 23.300 | 23.300 | 4,899,100 |
| 2025-11-14 | 24.000 | 24.280 | 23.660 | 23.780 | 23.780 | 5,510,500 |
| 2025-11-13 | 23.800 | 24.400 | 23.720 | 24.200 | 24.200 | 7,278,000 |
| 2025-11-12 | 23.700 | 24.080 | 23.580 | 23.760 | 23.760 | 4,612,652 |
| 2025-11-11 | 23.780 | 23.900 | 23.380 | 23.720 | 23.720 | 3,479,975 |
| 2025-11-10 | 23.620 | 23.880 | 23.000 | 23.780 | 23.780 | 5,994,500 |
| 2025-11-07 | 24.100 | 24.100 | 23.540 | 23.620 | 23.620 | 5,264,194 |
| 2025-11-06 | 24.220 | 24.520 | 23.960 | 24.220 | 24.220 | 4,156,100 |
| 2025-11-05 | 24.220 | 24.560 | 23.880 | 24.060 | 24.060 | 6,719,535 |
| 2025-11-04 | 24.020 | 24.620 | 23.860 | 24.300 | 24.300 | 9,163,203 |
| 2025-11-03 | 23.260 | 24.060 | 22.900 | 23.760 | 23.760 | 9,425,500 |
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.