HUTCHMED China Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	27.700	28.460	27.300	28.460	28.460	7,087,980
2025-08-04	27.000	27.520	26.500	27.280	27.280	5,703,300
2025-08-01	27.800	28.800	27.050	27.300	27.300	7,798,580
2025-07-31	29.100	29.550	27.950	28.200	28.200	10,760,256
2025-07-30	30.550	30.700	28.500	29.350	29.350	14,678,000
2025-07-29	28.450	30.750	28.150	30.550	30.550	16,362,795
2025-07-28	28.050	28.600	27.450	28.450	28.450	5,963,510
2025-07-25	28.100	28.600	27.650	28.000	28.000	7,684,500
2025-07-24	27.950	28.100	27.550	28.050	28.050	4,967,000
2025-07-23	28.250	28.400	27.400	27.600	27.600	7,700,520
2025-07-22	28.450	29.500	27.650	27.800	27.800	11,954,600
2025-07-21	28.300	29.300	27.650	28.200	28.200	9,882,612
2025-07-18	28.000	28.400	27.100	27.900	27.900	10,959,146
2025-07-17	27.200	28.150	26.750	27.500	27.500	13,248,632
2025-07-16	26.250	27.100	25.800	26.900	26.900	9,198,138
2025-07-15	25.450	26.200	25.250	26.050	26.050	4,927,950
2025-07-14	25.950	25.950	25.100	25.650	25.650	3,672,150
2025-07-11	25.400	26.200	25.300	25.550	25.550	6,424,870
2025-07-10	25.900	25.950	25.300	25.450	25.450	4,569,500
2025-07-09	24.900	26.150	24.650	25.650	25.650	9,278,077
2025-07-08	24.500	25.600	24.300	25.200	25.200	6,955,953
2025-07-07	24.950	25.100	24.350	24.500	24.500	3,905,500
2025-07-04	25.200	25.600	24.350	24.950	24.950	5,509,000
2025-07-03	24.800	25.950	24.550	25.200	25.200	7,240,800
2025-07-02	24.300	25.300	24.250	24.900	24.900	11,477,824
2025-06-30	23.700	23.850	23.250	23.550	23.550	5,160,036
2025-06-27	24.200	24.300	23.450	23.750	23.750	5,231,500
2025-06-26	24.300	24.300	23.650	24.200	24.200	7,054,000
2025-06-25	25.000	25.450	24.500	24.700	24.700	7,265,000
2025-06-24	24.350	25.150	23.900	25.100	25.100	7,831,399
2025-06-23	23.600	24.400	22.900	24.150	24.150	9,012,381
2025-06-20	23.850	24.100	23.200	23.650	23.650	6,771,400
2025-06-19	24.750	25.250	23.450	23.750	23.750	9,751,000
2025-06-18	24.750	25.300	24.250	24.550	24.550	10,746,339
2025-06-17	26.600	26.750	24.500	24.950	24.950	17,266,624
2025-06-16	27.300	27.600	25.850	26.400	26.400	14,640,965
2025-06-13	28.250	28.300	26.600	27.200	27.200	19,038,988
2025-06-12	27.300	28.500	26.800	28.150	28.150	18,977,580
2025-06-11	26.800	27.750	26.500	27.200	27.200	19,454,500
2025-06-10	25.500	26.700	25.100	26.150	26.150	19,933,077
2025-06-09	24.500	25.700	23.200	25.500	25.500	14,848,704
2025-06-06	24.100	24.350	23.200	24.100	24.100	7,840,707
2025-06-05	24.300	26.000	23.550	23.950	23.950	16,906,360
2025-06-04	23.450	23.900	23.250	23.700	23.700	10,722,000
2025-06-03	21.500	23.700	21.500	23.200	23.200	14,051,156
2025-06-02	22.400	22.400	21.100	21.600	21.600	1,890,000
2025-05-30	22.100	22.550	21.650	22.450	22.450	10,863,038
2025-05-29	21.050	22.100	20.900	21.950	21.950	6,339,000
2025-05-28	21.400	21.400	20.750	21.050	21.050	2,630,000
2025-05-27	20.700	21.400	20.550	21.350	21.350	4,019,326
2025-05-26	21.550	21.600	20.450	20.550	20.550	6,258,895
2025-05-23	21.700	21.750	21.150	21.300	21.300	11,009,641
2025-05-22	21.300	21.350	20.800	21.050	21.050	4,466,133
2025-05-21	21.200	22.250	21.050	21.300	21.300	9,536,000
2025-05-20	21.350	21.950	21.100	21.200	21.200	6,964,359
2025-05-19	21.200	21.500	20.800	21.350	21.350	4,424,000
2025-05-16	20.600	21.650	20.600	21.200	21.200	4,689,537
2025-05-15	21.200	21.200	20.700	20.800	20.800	3,292,500
2025-05-14	21.200	21.200	20.800	21.200	21.200	5,080,721
2025-05-13	22.150	22.450	21.100	21.200	21.200	7,241,500

← NewerPage 6 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.