HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 22.880 | 23.440 | 22.660 | 23.260 | 23.260 | 5,405,324 |
| 2025-10-30 | 23.200 | 23.200 | 22.620 | 22.880 | 22.880 | 7,108,494 |
| 2025-10-28 | 23.560 | 23.560 | 22.940 | 23.060 | 23.060 | 5,174,425 |
| 2025-10-27 | 23.420 | 23.740 | 23.360 | 23.420 | 23.420 | 3,742,160 |
| 2025-10-24 | 23.580 | 23.700 | 23.180 | 23.220 | 23.220 | 3,984,500 |
| 2025-10-23 | 24.060 | 24.100 | 23.060 | 23.420 | 23.420 | 8,045,694 |
| 2025-10-22 | 24.000 | 24.100 | 23.760 | 23.820 | 23.820 | 4,178,531 |
| 2025-10-21 | 24.000 | 24.240 | 23.820 | 24.000 | 24.000 | 3,949,500 |
| 2025-10-20 | 23.900 | 24.160 | 23.540 | 23.800 | 23.800 | 4,865,000 |
| 2025-10-17 | 24.520 | 24.520 | 23.600 | 23.760 | 23.760 | 5,144,600 |
| 2025-10-16 | 24.280 | 24.740 | 24.060 | 24.460 | 24.460 | 4,763,000 |
| 2025-10-15 | 23.940 | 24.340 | 23.520 | 24.200 | 24.200 | 5,219,500 |
| 2025-10-14 | 24.460 | 24.600 | 23.400 | 23.660 | 23.660 | 7,491,000 |
| 2025-10-13 | 23.940 | 24.380 | 23.520 | 24.280 | 24.280 | 10,646,570 |
| 2025-10-10 | 25.300 | 26.000 | 24.600 | 24.740 | 24.740 | 9,093,000 |
| 2025-10-09 | 25.660 | 25.660 | 25.060 | 25.400 | 25.400 | 6,386,616 |
| 2025-10-08 | 25.540 | 25.760 | 25.100 | 25.740 | 25.740 | 2,165,322 |
| 2025-10-06 | 25.560 | 25.800 | 25.280 | 25.760 | 25.760 | 1,885,500 |
| 2025-10-03 | 25.800 | 25.820 | 25.340 | 25.640 | 25.640 | 1,789,000 |
| 2025-10-02 | 25.360 | 25.980 | 25.180 | 25.800 | 25.800 | 3,321,827 |
| 2025-09-30 | 24.800 | 25.160 | 24.500 | 25.120 | 25.120 | 7,955,750 |
| 2025-09-29 | 24.740 | 24.820 | 24.240 | 24.600 | 24.600 | 5,371,281 |
| 2025-09-26 | 24.700 | 24.880 | 24.160 | 24.540 | 24.540 | 5,329,900 |
| 2025-09-25 | 25.100 | 25.180 | 24.760 | 24.940 | 24.940 | 5,572,500 |
| 2025-09-24 | 25.240 | 25.540 | 25.040 | 25.080 | 25.080 | 6,255,500 |
| 2025-09-23 | 26.240 | 26.400 | 24.980 | 25.240 | 25.240 | 11,375,700 |
| 2025-09-22 | 26.720 | 27.060 | 26.060 | 26.440 | 26.440 | 5,482,738 |
| 2025-09-19 | 27.380 | 27.640 | 26.280 | 26.760 | 26.760 | 9,967,700 |
| 2025-09-18 | 27.560 | 28.100 | 26.860 | 27.380 | 27.380 | 10,220,000 |
| 2025-09-17 | 27.180 | 27.620 | 26.620 | 27.600 | 27.600 | 10,488,500 |
| 2025-09-16 | 27.700 | 27.720 | 26.600 | 26.920 | 26.920 | 9,045,076 |
| 2025-09-15 | 28.400 | 28.800 | 27.380 | 27.680 | 27.680 | 11,522,834 |
| 2025-09-12 | 25.740 | 28.200 | 25.600 | 28.000 | 28.000 | 27,799,110 |
| 2025-09-11 | 24.500 | 25.600 | 23.720 | 25.180 | 25.180 | 14,510,000 |
| 2025-09-10 | 25.460 | 25.600 | 25.000 | 25.080 | 25.080 | 6,586,138 |
| 2025-09-09 | 25.300 | 25.640 | 24.940 | 25.200 | 25.200 | 7,142,277 |
| 2025-09-08 | 25.300 | 25.480 | 24.800 | 25.360 | 25.360 | 9,352,050 |
| 2025-09-05 | 23.620 | 25.300 | 23.480 | 25.020 | 25.020 | 16,982,718 |
| 2025-09-04 | 24.400 | 24.480 | 23.300 | 23.400 | 23.400 | 9,562,236 |
| 2025-09-03 | 24.320 | 24.640 | 24.100 | 24.340 | 24.340 | 7,141,500 |
| 2025-09-02 | 24.460 | 24.780 | 23.840 | 24.320 | 24.320 | 8,281,550 |
| 2025-09-01 | 24.000 | 24.480 | 23.740 | 24.460 | 24.460 | 11,760,750 |
| 2025-08-29 | 23.480 | 24.140 | 23.200 | 23.700 | 23.700 | 11,142,300 |
| 2025-08-28 | 23.840 | 23.980 | 22.860 | 23.380 | 23.380 | 13,614,000 |
| 2025-08-27 | 24.900 | 25.000 | 23.800 | 23.840 | 23.840 | 15,633,723 |
| 2025-08-26 | 25.000 | 25.160 | 24.600 | 24.880 | 24.880 | 10,144,500 |
| 2025-08-25 | 25.780 | 25.840 | 24.920 | 25.240 | 25.240 | 10,630,000 |
| 2025-08-22 | 25.560 | 25.560 | 25.040 | 25.400 | 25.400 | 7,452,627 |
| 2025-08-21 | 25.260 | 25.580 | 24.840 | 25.560 | 25.560 | 7,488,474 |
| 2025-08-20 | 25.900 | 25.900 | 24.560 | 25.240 | 25.240 | 13,245,453 |
| 2025-08-19 | 25.920 | 26.400 | 25.240 | 25.900 | 25.900 | 11,366,500 |
| 2025-08-18 | 25.780 | 26.300 | 25.640 | 25.920 | 25.920 | 11,103,252 |
| 2025-08-15 | 25.280 | 25.780 | 24.860 | 25.700 | 25.700 | 13,032,302 |
| 2025-08-14 | 25.200 | 25.600 | 24.960 | 25.200 | 25.200 | 10,768,200 |
| 2025-08-13 | 24.100 | 25.100 | 24.100 | 24.980 | 24.980 | 19,453,618 |
| 2025-08-12 | 24.240 | 24.300 | 23.680 | 24.060 | 24.060 | 13,750,500 |
| 2025-08-11 | 23.660 | 24.200 | 23.280 | 24.160 | 24.160 | 22,678,290 |
| 2025-08-08 | 25.920 | 25.980 | 23.220 | 23.540 | 23.540 | 70,287,042 |
| 2025-08-07 | 28.600 | 28.600 | 27.380 | 28.020 | 28.020 | 7,630,275 |
| 2025-08-06 | 29.020 | 29.020 | 28.140 | 28.600 | 28.600 | 6,011,842 |
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.