HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 22.200 | 22.300 | 21.100 | 21.700 | 21.700 | 14,556,500 |
| 2025-05-09 | 22.650 | 22.900 | 22.250 | 22.500 | 22.500 | 4,752,087 |
| 2025-05-08 | 23.200 | 23.200 | 22.400 | 22.650 | 22.650 | 3,730,000 |
| 2025-05-07 | 23.550 | 23.750 | 22.600 | 22.700 | 22.700 | 5,528,407 |
| 2025-05-06 | 23.950 | 23.950 | 23.200 | 23.400 | 23.400 | 3,928,500 |
| 2025-05-02 | 22.950 | 24.100 | 22.700 | 24.000 | 24.000 | 1,401,000 |
| 2025-04-30 | 23.700 | 24.050 | 22.950 | 23.200 | 23.200 | 5,495,976 |
| 2025-04-29 | 23.550 | 24.100 | 23.350 | 23.500 | 23.500 | 3,050,025 |
| 2025-04-28 | 23.000 | 23.950 | 22.300 | 23.350 | 23.350 | 6,045,766 |
| 2025-04-25 | 24.850 | 25.100 | 23.250 | 23.400 | 23.400 | 8,248,797 |
| 2025-04-24 | 24.600 | 25.600 | 24.500 | 24.850 | 24.850 | 9,885,500 |
| 2025-04-23 | 24.750 | 25.100 | 24.150 | 24.250 | 24.250 | 5,934,500 |
| 2025-04-22 | 22.100 | 25.100 | 21.950 | 24.700 | 24.700 | 9,916,825 |
| 2025-04-17 | 21.550 | 22.450 | 21.500 | 22.100 | 22.100 | 4,121,200 |
| 2025-04-16 | 22.500 | 22.500 | 21.150 | 21.800 | 21.800 | 5,052,434 |
| 2025-04-15 | 23.400 | 23.600 | 22.200 | 22.550 | 22.550 | 5,588,378 |
| 2025-04-14 | 22.050 | 23.200 | 21.750 | 23.000 | 23.000 | 7,544,370 |
| 2025-04-11 | 20.600 | 21.700 | 20.350 | 21.500 | 21.500 | 10,892,095 |
| 2025-04-10 | 21.050 | 21.650 | 20.600 | 20.950 | 20.950 | 12,209,726 |
| 2025-04-09 | 18.360 | 20.800 | 18.360 | 20.500 | 20.500 | 13,437,438 |
| 2025-04-08 | 19.420 | 20.700 | 18.600 | 20.000 | 20.000 | 12,738,955 |
| 2025-04-07 | 22.200 | 23.300 | 18.560 | 19.080 | 19.080 | 16,236,600 |
| 2025-04-03 | 24.700 | 25.550 | 24.000 | 24.500 | 24.500 | 7,469,691 |
| 2025-04-02 | 26.000 | 26.300 | 24.900 | 25.150 | 25.150 | 7,790,340 |
| 2025-04-01 | 23.900 | 26.600 | 23.900 | 26.100 | 26.100 | 13,138,902 |
| 2025-03-31 | 24.000 | 24.750 | 23.200 | 23.850 | 23.850 | 6,904,936 |
| 2025-03-28 | 24.150 | 26.000 | 23.950 | 24.400 | 24.400 | 12,844,500 |
| 2025-03-27 | 22.450 | 24.400 | 21.950 | 24.100 | 24.100 | 14,109,500 |
| 2025-03-26 | 23.000 | 23.200 | 22.500 | 22.550 | 22.550 | 4,222,648 |
| 2025-03-25 | 23.750 | 23.850 | 22.800 | 23.000 | 23.000 | 5,247,482 |
| 2025-03-24 | 24.000 | 24.600 | 23.400 | 23.950 | 23.950 | 6,685,861 |
| 2025-03-21 | 25.250 | 25.300 | 23.500 | 24.350 | 24.350 | 13,571,337 |
| 2025-03-20 | 24.800 | 26.450 | 24.550 | 25.800 | 25.800 | 16,334,638 |
| 2025-03-19 | 23.250 | 24.200 | 23.000 | 23.900 | 23.900 | 6,393,000 |
| 2025-03-18 | 23.400 | 23.900 | 22.800 | 23.300 | 23.300 | 10,294,000 |
| 2025-03-17 | 24.500 | 24.500 | 22.650 | 23.200 | 23.200 | 9,626,605 |
| 2025-03-14 | 24.250 | 24.650 | 23.650 | 24.350 | 24.350 | 4,191,590 |
| 2025-03-13 | 24.100 | 24.600 | 23.650 | 24.000 | 24.000 | 4,047,000 |
| 2025-03-12 | 24.900 | 25.100 | 24.100 | 24.250 | 24.250 | 3,730,203 |
| 2025-03-11 | 24.300 | 25.050 | 24.000 | 24.900 | 24.900 | 3,335,161 |
| 2025-03-10 | 26.300 | 26.300 | 24.400 | 24.750 | 24.750 | 5,658,212 |
| 2025-03-07 | 25.300 | 26.800 | 24.750 | 25.800 | 25.800 | 6,715,000 |
| 2025-03-06 | 26.150 | 26.650 | 24.900 | 25.400 | 25.400 | 8,037,500 |
| 2025-03-05 | 25.600 | 25.850 | 24.750 | 25.800 | 25.800 | 3,410,786 |
| 2025-03-04 | 24.700 | 25.300 | 24.200 | 25.100 | 25.100 | 4,401,500 |
| 2025-03-03 | 25.950 | 26.050 | 24.700 | 25.200 | 25.200 | 5,740,632 |
| 2025-02-28 | 26.600 | 26.600 | 25.550 | 25.750 | 25.750 | 9,462,325 |
| 2025-02-27 | 26.300 | 27.150 | 25.850 | 26.700 | 26.700 | 10,507,606 |
| 2025-02-26 | 24.800 | 26.500 | 24.350 | 26.100 | 26.100 | 10,825,094 |
| 2025-02-25 | 23.700 | 26.200 | 23.550 | 24.800 | 24.800 | 9,420,500 |
| 2025-02-24 | 25.450 | 25.700 | 24.050 | 24.800 | 24.800 | 12,209,181 |
| 2025-02-21 | 24.150 | 25.700 | 24.100 | 25.450 | 25.450 | 14,068,700 |
| 2025-02-20 | 23.250 | 24.600 | 23.100 | 23.800 | 23.800 | 17,384,900 |
| 2025-02-19 | 21.500 | 23.100 | 21.200 | 22.950 | 22.950 | 10,917,076 |
| 2025-02-18 | 21.150 | 21.500 | 20.750 | 21.500 | 21.500 | 6,783,079 |
| 2025-02-17 | 21.700 | 22.050 | 20.900 | 21.250 | 21.250 | 7,436,135 |
| 2025-02-14 | 20.550 | 21.300 | 20.500 | 21.300 | 21.300 | 8,699,765 |
| 2025-02-13 | 20.350 | 20.800 | 20.200 | 20.350 | 20.350 | 6,638,000 |
| 2025-02-12 | 20.800 | 20.850 | 19.980 | 20.250 | 20.250 | 7,415,758 |
| 2025-02-11 | 21.200 | 21.200 | 20.450 | 20.700 | 20.700 | 3,942,204 |
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.