HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 248.50 | 261.50 | 248.50 | 261.00 | 261.00 | 88,375 |
| 2024-03-11 | 240.00 | 240.00 | 231.57 | 235.50 | 235.50 | 38,489 |
| 2024-03-08 | 232.50 | 239.50 | 231.50 | 235.00 | 235.00 | 31,335 |
| 2024-03-07 | 242.50 | 244.50 | 227.50 | 227.50 | 227.50 | 24,474 |
| 2024-03-06 | 229.00 | 241.00 | 229.00 | 237.00 | 237.00 | 71,058 |
| 2024-03-05 | 219.50 | 228.85 | 216.50 | 219.00 | 219.00 | 25,920 |
| 2024-03-04 | 238.00 | 243.50 | 232.00 | 237.00 | 237.00 | 33,781 |
| 2024-03-01 | 249.50 | 253.50 | 238.06 | 241.00 | 241.00 | 15,667 |
| 2024-02-29 | 244.00 | 263.48 | 238.48 | 238.50 | 238.50 | 28,453 |
| 2024-02-28 | 241.00 | 277.39 | 232.50 | 244.00 | 244.00 | 54,472 |
| 2024-02-27 | 249.50 | 250.00 | 243.00 | 248.50 | 248.50 | 43,739 |
| 2024-02-26 | 240.50 | 247.00 | 240.00 | 247.00 | 247.00 | 50,502 |
| 2024-02-23 | 250.00 | 255.55 | 242.00 | 247.00 | 247.00 | 33,704 |
| 2024-02-22 | 236.00 | 244.00 | 236.00 | 244.00 | 244.00 | 62,350 |
| 2024-02-21 | 230.00 | 239.50 | 228.00 | 229.00 | 229.00 | 64,469 |
| 2024-02-20 | 226.50 | 228.00 | 225.90 | 227.00 | 227.00 | 14,804 |
| 2024-02-19 | 222.50 | 235.25 | 222.50 | 231.00 | 231.00 | 1,007 |
| 2024-02-16 | 225.00 | 234.00 | 225.00 | 230.50 | 230.50 | 28,339 |
| 2024-02-15 | 217.50 | 222.50 | 202.50 | 219.50 | 219.50 | 79,688 |
| 2024-02-14 | 217.00 | 225.38 | 207.60 | 218.50 | 218.50 | 52,148 |
| 2024-02-13 | 220.50 | 228.50 | 212.06 | 228.00 | 228.00 | 22,114 |
| 2024-02-12 | 221.50 | 226.95 | 212.50 | 221.50 | 221.50 | 12,852 |
| 2024-02-09 | 221.00 | 228.00 | 219.38 | 222.00 | 222.00 | 19,891 |
| 2024-02-08 | 217.50 | 227.68 | 217.50 | 221.00 | 221.00 | 38,650 |
| 2024-02-07 | 221.00 | 227.85 | 212.00 | 218.00 | 218.00 | 108,889 |
| 2024-02-06 | 201.50 | 219.00 | 201.50 | 215.00 | 215.00 | 182,847 |
| 2024-02-05 | 192.40 | 199.24 | 190.40 | 192.40 | 192.40 | 41,605 |
| 2024-02-02 | 199.20 | 202.00 | 193.00 | 193.00 | 193.00 | 26,397 |
| 2024-02-01 | 205.50 | 210.75 | 197.72 | 202.00 | 202.00 | 67,249 |
| 2024-01-31 | 200.00 | 204.00 | 195.40 | 196.60 | 196.60 | 58,024 |
| 2024-01-30 | 200.50 | 206.00 | 197.20 | 200.50 | 200.50 | 110,546 |
| 2024-01-29 | 204.00 | 211.20 | 200.00 | 205.50 | 205.50 | 112,533 |
| 2024-01-26 | 211.00 | 211.00 | 203.50 | 204.50 | 204.50 | 142,803 |
| 2024-01-25 | 224.00 | 224.00 | 210.51 | 217.50 | 217.50 | 35,481 |
| 2024-01-24 | 221.50 | 223.50 | 210.50 | 214.50 | 214.50 | 46,583 |
| 2024-01-23 | 211.00 | 222.00 | 210.85 | 220.50 | 220.50 | 54,888 |
| 2024-01-22 | 223.50 | 225.50 | 207.00 | 210.50 | 210.50 | 113,412 |
| 2024-01-19 | 234.50 | 244.50 | 221.00 | 222.00 | 222.00 | 183,361 |
| 2024-01-18 | 238.00 | 242.00 | 232.89 | 240.50 | 240.50 | 48,140 |
| 2024-01-17 | 240.50 | 248.00 | 235.50 | 237.00 | 237.00 | 45,522 |
| 2024-01-16 | 250.00 | 264.00 | 250.00 | 252.50 | 252.50 | 46,789 |
| 2024-01-15 | 255.00 | 255.00 | 251.50 | 251.50 | 251.50 | 7,130 |
| 2024-01-12 | 255.50 | 259.99 | 251.33 | 254.50 | 254.50 | 39,700 |
| 2024-01-11 | 265.00 | 265.74 | 258.50 | 259.50 | 259.50 | 63,809 |
| 2024-01-10 | 248.50 | 259.50 | 248.50 | 251.00 | 251.00 | 7,670 |
| 2024-01-09 | 257.50 | 258.50 | 246.30 | 253.00 | 253.00 | 14,613 |
| 2024-01-08 | 252.50 | 259.00 | 247.50 | 251.00 | 251.00 | 69,309 |
| 2024-01-05 | 265.50 | 275.00 | 262.75 | 264.00 | 264.00 | 27,312 |
| 2024-01-04 | 275.00 | 277.00 | 269.50 | 270.50 | 270.50 | 27,538 |
| 2024-01-03 | 277.00 | 280.50 | 271.00 | 271.00 | 271.00 | 32,267 |
| 2024-01-02 | 280.00 | 283.50 | 273.70 | 280.00 | 280.00 | 15,717 |
| 2023-12-29 | 285.50 | 289.50 | 280.00 | 283.00 | 283.00 | 26,876 |
| 2023-12-28 | 279.50 | 280.50 | 273.00 | 277.00 | 277.00 | 120,835 |
| 2023-12-27 | 272.00 | 275.00 | 270.13 | 270.50 | 270.50 | 31,913 |
| 2023-12-22 | 260.50 | 280.00 | 260.50 | 280.00 | 280.00 | 1,554 |
| 2023-12-21 | 276.00 | 276.00 | 260.50 | 268.50 | 268.50 | 16,151 |
| 2023-12-20 | 278.00 | 289.50 | 267.50 | 272.00 | 272.00 | 47,562 |
| 2023-12-19 | 288.00 | 288.00 | 271.15 | 282.00 | 282.00 | 55,201 |
| 2023-12-18 | 300.00 | 300.00 | 282.00 | 289.50 | 289.50 | 55,804 |
| 2023-12-15 | 300.50 | 308.00 | 300.50 | 308.00 | 308.00 | 140,126 |
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.