HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 287.00 | 288.00 | 276.00 | 283.00 | 283.00 | 3,486 |
| 2024-06-10 | 284.00 | 288.00 | 280.00 | 288.00 | 288.00 | 66,197 |
| 2024-06-07 | 285.00 | 289.90 | 279.00 | 283.00 | 283.00 | 34,721 |
| 2024-06-06 | 290.00 | 291.00 | 288.00 | 290.00 | 290.00 | 98,576 |
| 2024-06-05 | 291.00 | 296.97 | 289.18 | 291.00 | 291.00 | 7,791 |
| 2024-06-04 | 293.00 | 298.00 | 290.00 | 297.00 | 297.00 | 45,201 |
| 2024-06-03 | 292.00 | 293.85 | 284.00 | 288.00 | 288.00 | 44,366 |
| 2024-05-31 | 294.00 | 298.97 | 294.00 | 295.00 | 295.00 | 233 |
| 2024-05-30 | 293.00 | 300.23 | 293.00 | 298.00 | 298.00 | 11,836 |
| 2024-05-29 | 295.00 | 298.71 | 292.00 | 295.00 | 295.00 | 23,206 |
| 2024-05-28 | 300.00 | 307.00 | 296.16 | 300.00 | 300.00 | 48,204 |
| 2024-05-24 | 292.00 | 298.00 | 291.00 | 296.00 | 296.00 | 13,827 |
| 2024-05-23 | 301.00 | 314.00 | 296.00 | 304.00 | 304.00 | 42,230 |
| 2024-05-22 | 314.00 | 317.00 | 309.18 | 313.00 | 313.00 | 118,251 |
| 2024-05-21 | 312.00 | 318.04 | 309.07 | 315.00 | 315.00 | 138,299 |
| 2024-05-20 | 325.00 | 325.00 | 318.00 | 324.00 | 324.00 | 15,439 |
| 2024-05-17 | 321.00 | 326.00 | 309.00 | 324.00 | 324.00 | 104,366 |
| 2024-05-16 | 335.00 | 338.40 | 329.00 | 337.00 | 337.00 | 43,515 |
| 2024-05-15 | 336.00 | 349.00 | 336.00 | 340.00 | 340.00 | 235,715 |
| 2024-05-14 | 346.00 | 351.00 | 342.01 | 344.00 | 344.00 | 55,478 |
| 2024-05-13 | 351.00 | 352.00 | 345.00 | 350.00 | 350.00 | 170,105 |
| 2024-05-10 | 348.00 | 353.00 | 342.00 | 352.00 | 352.00 | 243,766 |
| 2024-05-09 | 324.00 | 346.00 | 321.00 | 338.00 | 338.00 | 394,429 |
| 2024-05-08 | 317.00 | 318.00 | 310.00 | 313.00 | 313.00 | 151,038 |
| 2024-05-07 | 312.00 | 316.00 | 306.00 | 308.00 | 308.00 | 45,426 |
| 2024-05-03 | 311.00 | 314.00 | 303.00 | 310.00 | 310.00 | 17,440 |
| 2024-05-02 | 304.00 | 316.00 | 304.00 | 310.00 | 310.00 | 342,476 |
| 2024-05-01 | 292.00 | 303.00 | 292.00 | 300.00 | 300.00 | 75,647 |
| 2024-04-30 | 306.00 | 310.50 | 294.28 | 297.50 | 297.50 | 150,251 |
| 2024-04-29 | 310.00 | 314.00 | 300.14 | 304.00 | 304.00 | 92,539 |
| 2024-04-26 | 312.00 | 312.00 | 286.90 | 290.00 | 290.00 | 85,820 |
| 2024-04-25 | 306.00 | 310.00 | 300.00 | 304.00 | 304.00 | 204,831 |
| 2024-04-24 | 299.00 | 303.00 | 295.52 | 296.00 | 296.00 | 53,971 |
| 2024-04-23 | 275.00 | 295.00 | 271.00 | 290.00 | 290.00 | 340,142 |
| 2024-04-22 | 273.00 | 280.00 | 262.00 | 276.00 | 276.00 | 235,307 |
| 2024-04-19 | 266.00 | 271.80 | 261.00 | 270.00 | 270.00 | 10,546 |
| 2024-04-18 | 263.00 | 271.00 | 260.00 | 271.00 | 271.00 | 21,245 |
| 2024-04-17 | 265.00 | 273.60 | 265.00 | 270.00 | 270.00 | 1,639 |
| 2024-04-16 | 280.00 | 280.00 | 267.00 | 268.00 | 268.00 | 106,887 |
| 2024-04-15 | 283.00 | 291.00 | 281.20 | 287.00 | 287.00 | 221,985 |
| 2024-04-12 | 293.00 | 294.00 | 289.50 | 290.00 | 290.00 | 78,485 |
| 2024-04-11 | 289.00 | 296.00 | 287.00 | 293.00 | 293.00 | 22,745 |
| 2024-04-10 | 282.00 | 289.00 | 275.00 | 282.00 | 282.00 | 39,994 |
| 2024-04-09 | 278.00 | 294.99 | 277.00 | 278.00 | 278.00 | 231,512 |
| 2024-04-08 | 269.00 | 273.00 | 260.00 | 270.00 | 270.00 | 27,318 |
| 2024-04-05 | 261.00 | 273.00 | 260.87 | 261.00 | 261.00 | 21,951 |
| 2024-04-04 | 267.00 | 270.60 | 266.00 | 267.00 | 267.00 | 18,596 |
| 2024-04-03 | 275.00 | 275.00 | 269.00 | 270.00 | 270.00 | 75,717 |
| 2024-04-02 | 273.00 | 275.00 | 258.00 | 268.00 | 268.00 | 152,082 |
| 2024-03-28 | 266.50 | 273.00 | 261.51 | 267.50 | 267.50 | 18,955 |
| 2024-03-27 | 271.50 | 272.50 | 261.91 | 264.50 | 264.50 | 67,188 |
| 2024-03-26 | 264.50 | 269.50 | 256.50 | 264.00 | 264.00 | 36,199 |
| 2024-03-25 | 271.50 | 271.50 | 264.50 | 267.00 | 267.00 | 56,700 |
| 2024-03-22 | 255.50 | 266.04 | 254.45 | 262.00 | 262.00 | 75,668 |
| 2024-03-21 | 272.50 | 277.00 | 265.00 | 275.50 | 275.50 | 60,553 |
| 2024-03-20 | 275.50 | 275.50 | 263.50 | 271.00 | 271.00 | 32,186 |
| 2024-03-19 | 267.50 | 273.00 | 265.00 | 271.00 | 271.00 | 160,412 |
| 2024-03-18 | 277.00 | 279.50 | 267.52 | 275.00 | 275.00 | 75,106 |
| 2024-03-15 | 274.50 | 283.50 | 274.50 | 283.00 | 283.00 | 157,882 |
| 2024-03-14 | 276.50 | 277.00 | 254.00 | 261.50 | 261.50 | 434,864 |
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.