HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 20.950 | 21.200 | 20.550 | 21.000 | 21.000 | 6,369,895 |
| 2025-02-07 | 22.150 | 22.150 | 20.750 | 20.950 | 20.950 | 10,548,253 |
| 2025-02-06 | 21.700 | 22.250 | 21.400 | 22.150 | 22.150 | 3,913,626 |
| 2025-02-05 | 20.900 | 21.950 | 20.600 | 21.450 | 21.450 | 3,349,788 |
| 2025-02-04 | 20.400 | 21.100 | 20.400 | 20.950 | 20.950 | 1,776,500 |
| 2025-02-03 | 21.000 | 21.000 | 19.800 | 20.500 | 20.500 | 1,991,902 |
| 2025-01-28 | 20.900 | 20.900 | 20.900 | 20.900 | 20.900 | 0 |
| 2025-01-27 | 21.050 | 21.600 | 21.000 | 21.200 | 21.200 | 1,943,300 |
| 2025-01-24 | 21.150 | 21.350 | 20.700 | 20.950 | 20.950 | 5,422,138 |
| 2025-01-23 | 21.750 | 22.200 | 20.750 | 20.950 | 20.950 | 4,207,969 |
| 2025-01-22 | 21.700 | 21.950 | 21.400 | 21.800 | 21.800 | 2,579,534 |
| 2025-01-21 | 21.950 | 22.000 | 21.350 | 21.650 | 21.650 | 3,220,500 |
| 2025-01-20 | 21.950 | 22.500 | 21.450 | 21.750 | 21.750 | 6,995,000 |
| 2025-01-17 | 20.650 | 22.450 | 20.550 | 22.000 | 22.000 | 10,021,500 |
| 2025-01-16 | 21.500 | 21.700 | 20.600 | 20.750 | 20.750 | 8,448,500 |
| 2025-01-15 | 23.500 | 23.500 | 21.050 | 21.250 | 21.250 | 14,363,879 |
| 2025-01-14 | 22.900 | 23.700 | 22.900 | 23.550 | 23.550 | 2,903,851 |
| 2025-01-13 | 23.250 | 23.600 | 22.800 | 22.950 | 22.950 | 2,731,280 |
| 2025-01-10 | 24.550 | 24.550 | 23.600 | 23.750 | 23.750 | 2,076,500 |
| 2025-01-09 | 24.100 | 24.650 | 23.800 | 24.350 | 24.350 | 3,109,428 |
| 2025-01-08 | 24.100 | 24.450 | 23.250 | 24.150 | 24.150 | 4,946,652 |
| 2025-01-07 | 24.550 | 24.600 | 23.700 | 24.100 | 24.100 | 5,551,941 |
| 2025-01-06 | 23.500 | 24.700 | 23.400 | 24.550 | 24.550 | 10,647,040 |
| 2025-01-03 | 23.550 | 24.200 | 22.850 | 23.250 | 23.250 | 8,269,500 |
| 2025-01-02 | 23.250 | 25.200 | 23.100 | 23.400 | 23.400 | 26,730,455 |
| 2024-12-31 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 0 |
| 2024-12-30 | 22.300 | 23.000 | 22.200 | 22.750 | 22.750 | 3,398,500 |
| 2024-12-27 | 22.450 | 22.450 | 21.800 | 22.300 | 22.300 | 2,876,370 |
| 2024-12-24 | 22.400 | 22.400 | 22.400 | 22.400 | 22.400 | 0 |
| 2024-12-23 | 22.000 | 22.500 | 21.750 | 22.250 | 22.250 | 2,989,000 |
| 2024-12-20 | 22.650 | 22.950 | 21.650 | 22.150 | 22.150 | 6,993,401 |
| 2024-12-19 | 22.750 | 23.050 | 22.300 | 22.950 | 22.950 | 4,174,384 |
| 2024-12-18 | 23.500 | 23.600 | 22.750 | 23.050 | 23.050 | 3,929,957 |
| 2024-12-17 | 23.500 | 23.600 | 22.950 | 23.250 | 23.250 | 3,771,000 |
| 2024-12-16 | 24.550 | 24.550 | 23.100 | 23.450 | 23.450 | 6,559,360 |
| 2024-12-13 | 25.300 | 25.400 | 24.350 | 24.550 | 24.550 | 4,822,629 |
| 2024-12-12 | 25.750 | 25.800 | 24.650 | 25.300 | 25.300 | 5,774,206 |
| 2024-12-11 | 26.400 | 26.600 | 25.500 | 25.600 | 25.600 | 4,181,128 |
| 2024-12-10 | 27.400 | 27.550 | 26.400 | 26.600 | 26.600 | 3,937,705 |
| 2024-12-09 | 26.800 | 26.950 | 26.050 | 26.900 | 26.900 | 3,458,500 |
| 2024-12-06 | 26.350 | 27.050 | 26.250 | 26.650 | 26.650 | 2,986,782 |
| 2024-12-05 | 26.850 | 26.850 | 26.300 | 26.500 | 26.500 | 2,352,000 |
| 2024-12-04 | 27.650 | 27.800 | 26.700 | 26.850 | 26.850 | 3,020,416 |
| 2024-12-03 | 27.350 | 27.950 | 27.000 | 27.200 | 27.200 | 3,360,441 |
| 2024-12-02 | 26.500 | 27.600 | 26.000 | 27.250 | 27.250 | 4,172,500 |
| 2024-11-29 | 28.000 | 28.000 | 25.950 | 26.500 | 26.500 | 9,864,611 |
| 2024-11-28 | 28.800 | 29.100 | 27.600 | 27.850 | 27.850 | 2,343,584 |
| 2024-11-27 | 27.600 | 29.150 | 27.450 | 28.800 | 28.800 | 4,310,108 |
| 2024-11-26 | 27.200 | 28.100 | 27.000 | 27.450 | 27.450 | 3,499,500 |
| 2024-11-25 | 27.350 | 27.900 | 27.100 | 27.100 | 27.100 | 2,648,500 |
| 2024-11-22 | 28.300 | 28.450 | 26.950 | 27.300 | 27.300 | 2,956,296 |
| 2024-11-21 | 27.950 | 28.600 | 27.400 | 27.900 | 27.900 | 5,952,076 |
| 2024-11-20 | 26.200 | 28.200 | 26.200 | 27.900 | 27.900 | 8,870,210 |
| 2024-11-19 | 26.350 | 26.650 | 25.900 | 26.300 | 26.300 | 1,631,200 |
| 2024-11-18 | 26.550 | 26.650 | 26.000 | 26.350 | 26.350 | 2,649,500 |
| 2024-11-15 | 26.600 | 27.250 | 26.300 | 26.550 | 26.550 | 2,233,156 |
| 2024-11-14 | 26.800 | 27.250 | 26.500 | 26.600 | 26.600 | 2,605,719 |
| 2024-11-13 | 27.500 | 27.550 | 26.700 | 27.000 | 27.000 | 4,388,500 |
| 2024-11-12 | 27.700 | 29.200 | 27.450 | 27.700 | 27.700 | 5,478,000 |
| 2024-11-11 | 28.100 | 28.300 | 27.000 | 27.500 | 27.500 | 6,287,587 |
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.