HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 270.00 | 271.00 | 264.00 | 264.00 | 264.00 | 185,329 |
| 2024-09-02 | 267.00 | 272.00 | 261.23 | 266.00 | 266.00 | 74,706 |
| 2024-08-30 | 270.00 | 271.34 | 257.84 | 262.00 | 262.00 | 99,619 |
| 2024-08-29 | 273.00 | 274.00 | 266.00 | 270.00 | 270.00 | 55,339 |
| 2024-08-28 | 262.00 | 268.00 | 258.00 | 260.00 | 260.00 | 47,996 |
| 2024-08-27 | 261.00 | 265.00 | 256.00 | 262.00 | 262.00 | 36,890 |
| 2024-08-23 | 270.00 | 271.00 | 259.96 | 263.00 | 263.00 | 76,596 |
| 2024-08-22 | 277.00 | 284.00 | 270.00 | 271.50 | 271.50 | 22,271 |
| 2024-08-21 | 280.00 | 280.00 | 268.00 | 273.00 | 273.00 | 109,805 |
| 2024-08-20 | 276.00 | 286.54 | 275.00 | 277.00 | 277.00 | 47,371 |
| 2024-08-19 | 289.00 | 292.00 | 285.00 | 285.00 | 285.00 | 10,828 |
| 2024-08-16 | 300.00 | 300.00 | 284.00 | 288.00 | 288.00 | 83,101 |
| 2024-08-15 | 299.00 | 310.00 | 299.00 | 304.00 | 304.00 | 406,060 |
| 2024-08-14 | 309.00 | 309.00 | 295.01 | 297.00 | 297.00 | 104,907 |
| 2024-08-13 | 315.00 | 317.40 | 303.50 | 313.00 | 313.00 | 21,041 |
| 2024-08-12 | 314.00 | 317.00 | 312.00 | 314.00 | 314.00 | 165,176 |
| 2024-08-09 | 310.00 | 313.00 | 308.06 | 312.00 | 312.00 | 60,375 |
| 2024-08-08 | 307.00 | 313.00 | 302.00 | 310.00 | 310.00 | 120,067 |
| 2024-08-07 | 318.00 | 318.00 | 309.03 | 311.00 | 311.00 | 40,065 |
| 2024-08-06 | 294.00 | 319.06 | 294.00 | 314.00 | 314.00 | 478,026 |
| 2024-08-05 | 283.00 | 292.00 | 281.00 | 287.00 | 287.00 | 147,557 |
| 2024-08-02 | 290.00 | 290.00 | 277.00 | 282.00 | 282.00 | 40,804 |
| 2024-08-01 | 293.00 | 297.00 | 288.00 | 292.00 | 292.00 | 21,773 |
| 2024-07-31 | 290.00 | 303.00 | 290.00 | 300.00 | 300.00 | 356,846 |
| 2024-07-30 | 284.00 | 284.42 | 278.00 | 282.00 | 282.00 | 29,530 |
| 2024-07-29 | 290.00 | 293.00 | 278.60 | 285.00 | 285.00 | 16,645 |
| 2024-07-26 | 286.00 | 292.00 | 286.00 | 292.00 | 292.00 | 9,826 |
| 2024-07-25 | 285.00 | 286.00 | 279.00 | 284.00 | 284.00 | 37,170 |
| 2024-07-24 | 293.00 | 298.00 | 288.00 | 296.00 | 296.00 | 22,641 |
| 2024-07-23 | 301.00 | 310.00 | 291.00 | 295.00 | 295.00 | 24,044 |
| 2024-07-22 | 300.00 | 312.00 | 300.00 | 312.00 | 312.00 | 457,422 |
| 2024-07-19 | 292.00 | 297.00 | 288.00 | 293.00 | 293.00 | 8,426 |
| 2024-07-18 | 295.00 | 301.00 | 294.00 | 296.00 | 296.00 | 178,269 |
| 2024-07-17 | 292.00 | 297.00 | 291.00 | 295.00 | 295.00 | 178,929 |
| 2024-07-16 | 287.00 | 291.00 | 283.00 | 289.00 | 289.00 | 96,204 |
| 2024-07-15 | 291.00 | 298.00 | 291.00 | 295.00 | 295.00 | 108,859 |
| 2024-07-12 | 283.00 | 305.00 | 283.00 | 297.00 | 297.00 | 127,422 |
| 2024-07-11 | 269.00 | 282.00 | 266.00 | 277.00 | 277.00 | 138,434 |
| 2024-07-10 | 269.00 | 270.00 | 255.00 | 255.00 | 255.00 | 101,949 |
| 2024-07-09 | 271.00 | 272.96 | 264.00 | 266.00 | 266.00 | 28,471 |
| 2024-07-08 | 280.00 | 280.00 | 260.25 | 265.00 | 265.00 | 139,170 |
| 2024-07-05 | 270.00 | 294.00 | 270.00 | 291.00 | 291.00 | 72,839 |
| 2024-07-04 | 271.00 | 274.90 | 266.00 | 266.00 | 266.00 | 13,015 |
| 2024-07-03 | 275.00 | 279.00 | 273.00 | 274.00 | 274.00 | 8,088 |
| 2024-07-02 | 277.00 | 277.00 | 272.00 | 273.00 | 273.00 | 10,208 |
| 2024-07-01 | 276.00 | 280.57 | 274.00 | 278.00 | 278.00 | 4,685 |
| 2024-06-28 | 277.00 | 281.95 | 273.14 | 276.00 | 276.00 | 16,663 |
| 2024-06-27 | 290.00 | 290.00 | 277.00 | 277.00 | 277.00 | 12,415 |
| 2024-06-26 | 288.00 | 288.00 | 282.00 | 284.00 | 284.00 | 16,198 |
| 2024-06-25 | 282.00 | 285.00 | 281.00 | 281.00 | 281.00 | 10,675 |
| 2024-06-24 | 289.00 | 290.00 | 282.00 | 288.00 | 288.00 | 45,858 |
| 2024-06-21 | 278.00 | 286.00 | 278.00 | 282.00 | 282.00 | 162,020 |
| 2024-06-20 | 280.00 | 280.45 | 276.00 | 280.00 | 280.00 | 26,180 |
| 2024-06-19 | 290.00 | 291.99 | 286.00 | 286.00 | 286.00 | 15,136 |
| 2024-06-18 | 281.00 | 288.00 | 280.00 | 288.00 | 288.00 | 17,206 |
| 2024-06-17 | 285.00 | 290.00 | 283.00 | 287.00 | 287.00 | 20,165 |
| 2024-06-14 | 286.00 | 293.00 | 284.00 | 293.00 | 293.00 | 3,842 |
| 2024-06-13 | 285.00 | 296.00 | 285.00 | 296.00 | 296.00 | 152,931 |
| 2024-06-12 | 281.00 | 286.00 | 272.14 | 280.00 | 280.00 | 126,690 |
| 2024-06-11 | 287.00 | 288.00 | 276.00 | 283.00 | 283.00 | 3,486 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.