HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 29.050 | 29.600 | 28.050 | 28.350 | 28.350 | 5,292,263 |
| 2024-11-07 | 28.800 | 29.100 | 28.100 | 28.700 | 28.700 | 5,868,784 |
| 2024-11-06 | 29.250 | 29.550 | 28.550 | 29.100 | 29.100 | 3,948,583 |
| 2024-11-05 | 28.900 | 29.750 | 28.600 | 29.250 | 29.250 | 4,372,000 |
| 2024-11-04 | 29.750 | 29.850 | 28.800 | 29.150 | 29.150 | 1,623,133 |
| 2024-11-01 | 28.850 | 29.500 | 28.250 | 29.250 | 29.250 | 3,503,000 |
| 2024-10-31 | 30.200 | 30.450 | 28.400 | 28.400 | 28.400 | 4,353,500 |
| 2024-10-30 | 30.900 | 31.000 | 29.450 | 29.900 | 29.900 | 4,033,000 |
| 2024-10-29 | 33.000 | 33.000 | 30.350 | 31.000 | 31.000 | 6,038,000 |
| 2024-10-28 | 32.950 | 33.550 | 32.350 | 32.550 | 32.550 | 2,519,000 |
| 2024-10-25 | 32.400 | 33.400 | 32.000 | 32.950 | 32.950 | 1,960,000 |
| 2024-10-24 | 33.700 | 34.000 | 32.350 | 32.500 | 32.500 | 3,740,320 |
| 2024-10-23 | 33.600 | 34.500 | 32.800 | 33.750 | 33.750 | 3,130,678 |
| 2024-10-22 | 32.900 | 33.950 | 32.700 | 33.250 | 33.250 | 2,390,636 |
| 2024-10-21 | 33.100 | 34.100 | 32.550 | 32.900 | 32.900 | 4,197,480 |
| 2024-10-18 | 30.950 | 33.700 | 30.800 | 33.050 | 33.050 | 5,159,570 |
| 2024-10-17 | 31.000 | 32.700 | 30.650 | 30.800 | 30.800 | 6,773,712 |
| 2024-10-16 | 29.600 | 30.900 | 29.500 | 30.400 | 30.400 | 3,825,165 |
| 2024-10-15 | 30.700 | 31.000 | 29.700 | 30.000 | 30.000 | 3,564,849 |
| 2024-10-14 | 31.350 | 31.350 | 29.500 | 30.650 | 30.650 | 4,130,959 |
| 2024-10-10 | 31.300 | 32.800 | 31.050 | 31.350 | 31.350 | 5,395,140 |
| 2024-10-09 | 31.900 | 32.250 | 29.300 | 30.650 | 30.650 | 7,199,307 |
| 2024-10-08 | 33.000 | 33.350 | 30.350 | 31.350 | 31.350 | 8,157,357 |
| 2024-10-07 | 33.850 | 34.800 | 33.150 | 33.400 | 33.400 | 4,853,445 |
| 2024-10-04 | 31.250 | 33.750 | 31.000 | 33.550 | 33.550 | 2,619,400 |
| 2024-10-03 | 33.100 | 33.100 | 30.000 | 31.250 | 31.250 | 2,617,000 |
| 2024-10-02 | 31.950 | 33.400 | 31.850 | 33.100 | 33.100 | 2,973,000 |
| 2024-09-30 | 30.550 | 32.850 | 30.050 | 32.200 | 32.200 | 8,792,200 |
| 2024-09-27 | 28.750 | 30.950 | 28.750 | 30.200 | 30.200 | 8,174,700 |
| 2024-09-26 | 28.000 | 28.300 | 27.150 | 28.200 | 28.200 | 4,875,000 |
| 2024-09-25 | 27.250 | 28.600 | 27.200 | 27.700 | 27.700 | 6,700,500 |
| 2024-09-24 | 25.950 | 26.800 | 25.500 | 26.650 | 26.650 | 5,603,500 |
| 2024-09-23 | 27.150 | 27.600 | 25.850 | 25.900 | 25.900 | 4,070,701 |
| 2024-09-20 | 26.850 | 28.400 | 26.600 | 27.200 | 27.200 | 6,461,140 |
| 2024-09-19 | 26.200 | 27.000 | 25.950 | 26.400 | 26.400 | 4,346,500 |
| 2024-09-17 | 26.150 | 26.200 | 25.400 | 25.850 | 25.850 | 1,171,634 |
| 2024-09-16 | 27.000 | 27.000 | 26.100 | 26.200 | 26.200 | 1,203,600 |
| 2024-09-13 | 26.150 | 27.400 | 26.150 | 27.000 | 27.000 | 3,553,883 |
| 2024-09-12 | 26.000 | 27.500 | 26.000 | 26.150 | 26.150 | 3,451,911 |
| 2024-09-11 | 25.200 | 26.300 | 25.100 | 26.000 | 26.000 | 3,091,344 |
| 2024-09-10 | 27.000 | 27.150 | 25.150 | 25.250 | 25.250 | 5,544,523 |
| 2024-09-09 | 27.350 | 27.850 | 26.700 | 26.900 | 26.900 | 3,445,390 |
| 2024-09-05 | 27.900 | 28.200 | 27.400 | 27.900 | 27.900 | 1,783,000 |
| 2024-09-04 | 27.700 | 27.900 | 27.000 | 27.600 | 27.600 | 1,802,500 |
| 2024-09-03 | 27.600 | 29.050 | 27.600 | 27.700 | 27.700 | 2,821,300 |
| 2024-09-02 | 27.750 | 28.300 | 27.200 | 27.850 | 27.850 | 3,783,000 |
| 2024-08-30 | 28.100 | 29.150 | 26.050 | 27.750 | 27.750 | 13,684,554 |
| 2024-08-29 | 27.450 | 28.250 | 26.550 | 27.900 | 27.900 | 3,437,122 |
| 2024-08-28 | 27.400 | 27.750 | 27.000 | 27.450 | 27.450 | 2,718,196 |
| 2024-08-27 | 27.500 | 27.500 | 26.400 | 27.400 | 27.400 | 1,930,000 |
| 2024-08-26 | 26.950 | 28.100 | 26.950 | 27.300 | 27.300 | 2,772,500 |
| 2024-08-23 | 28.350 | 28.350 | 26.300 | 26.950 | 26.950 | 6,114,399 |
| 2024-08-22 | 28.150 | 28.450 | 27.550 | 28.350 | 28.350 | 2,868,803 |
| 2024-08-21 | 28.400 | 28.950 | 27.950 | 28.150 | 28.150 | 3,002,213 |
| 2024-08-20 | 29.150 | 29.150 | 28.000 | 28.400 | 28.400 | 5,037,000 |
| 2024-08-19 | 29.400 | 29.550 | 28.550 | 29.150 | 29.150 | 4,423,000 |
| 2024-08-16 | 31.300 | 31.500 | 28.800 | 29.200 | 29.200 | 18,627,434 |
| 2024-08-15 | 30.150 | 31.200 | 29.600 | 30.900 | 30.900 | 2,903,828 |
| 2024-08-14 | 31.550 | 31.700 | 30.150 | 30.300 | 30.300 | 2,351,147 |
| 2024-08-13 | 32.000 | 32.000 | 30.950 | 31.700 | 31.700 | 1,509,588 |
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.