HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-14 | 311.50 | 319.50 | 302.00 | 305.50 | 305.50 | 77,929 |
| 2023-12-13 | 308.00 | 308.00 | 299.00 | 301.50 | 301.50 | 29,246 |
| 2023-12-12 | 282.00 | 308.00 | 282.00 | 303.50 | 303.50 | 185,410 |
| 2023-12-11 | 290.00 | 299.50 | 281.80 | 293.00 | 293.00 | 119,348 |
| 2023-12-08 | 292.50 | 303.50 | 292.30 | 294.50 | 294.50 | 49,880 |
| 2023-12-07 | 299.50 | 300.50 | 290.50 | 300.00 | 300.00 | 79,867 |
| 2023-12-06 | 286.50 | 287.00 | 277.50 | 285.00 | 285.00 | 43,308 |
| 2023-12-05 | 289.50 | 298.00 | 277.85 | 280.00 | 280.00 | 33,686 |
| 2023-12-04 | 288.00 | 294.10 | 275.50 | 279.00 | 279.00 | 127,202 |
| 2023-12-01 | 293.50 | 303.00 | 284.50 | 290.00 | 290.00 | 48,071 |
| 2023-11-30 | 286.00 | 308.00 | 286.00 | 305.00 | 305.00 | 281,962 |
| 2023-11-29 | 290.50 | 299.49 | 289.50 | 297.00 | 297.00 | 74,885 |
| 2023-11-28 | 311.50 | 312.00 | 300.50 | 305.00 | 305.00 | 137,308 |
| 2023-11-27 | 307.50 | 310.00 | 296.50 | 305.00 | 305.00 | 64,705 |
| 2023-11-24 | 303.50 | 309.00 | 290.52 | 300.00 | 300.00 | 671,073 |
| 2023-11-23 | 299.00 | 305.00 | 299.00 | 300.00 | 300.00 | 174,328 |
| 2023-11-22 | 282.50 | 293.00 | 282.50 | 288.50 | 288.50 | 34,729 |
| 2023-11-21 | 296.00 | 296.00 | 287.41 | 287.50 | 287.50 | 8,598 |
| 2023-11-20 | 291.50 | 300.00 | 289.40 | 298.00 | 298.00 | 63,440 |
| 2023-11-17 | 273.00 | 302.00 | 272.87 | 296.50 | 296.50 | 303,045 |
| 2023-11-16 | 290.00 | 303.85 | 280.00 | 282.00 | 282.00 | 73,229 |
| 2023-11-15 | 304.50 | 310.00 | 290.50 | 305.00 | 305.00 | 59,466 |
| 2023-11-14 | 312.50 | 312.50 | 298.52 | 307.00 | 307.00 | 203,243 |
| 2023-11-13 | 290.50 | 311.10 | 289.00 | 303.50 | 303.50 | 240,650 |
| 2023-11-10 | 290.00 | 310.50 | 285.10 | 309.50 | 309.50 | 100,842 |
| 2023-11-09 | 318.00 | 318.00 | 295.53 | 301.00 | 301.00 | 105,802 |
| 2023-11-08 | 322.50 | 323.00 | 302.00 | 318.50 | 318.50 | 112,125 |
| 2023-11-07 | 311.50 | 324.95 | 311.50 | 322.00 | 322.00 | 245,411 |
| 2023-11-06 | 323.50 | 325.55 | 313.74 | 321.00 | 321.00 | 209,529 |
| 2023-11-03 | 327.00 | 331.00 | 318.00 | 321.00 | 321.00 | 178,560 |
| 2023-11-02 | 319.50 | 323.00 | 307.09 | 320.00 | 320.00 | 189,341 |
| 2023-11-01 | 326.50 | 326.50 | 315.50 | 320.00 | 320.00 | 250,150 |
| 2023-10-31 | 325.00 | 330.39 | 315.00 | 319.00 | 319.00 | 200,842 |
| 2023-10-30 | 320.00 | 338.00 | 320.00 | 326.00 | 326.00 | 506,325 |
| 2023-10-27 | 290.00 | 309.00 | 290.00 | 303.00 | 303.00 | 380,766 |
| 2023-10-26 | 290.50 | 290.50 | 279.00 | 281.00 | 281.00 | 68,483 |
| 2023-10-25 | 290.00 | 294.00 | 281.50 | 282.50 | 282.50 | 241,475 |
| 2023-10-24 | 276.50 | 288.00 | 276.50 | 285.50 | 285.50 | 406,179 |
| 2023-10-23 | 270.00 | 279.50 | 268.00 | 270.00 | 270.00 | 66,649 |
| 2023-10-20 | 275.00 | 285.00 | 271.26 | 276.00 | 276.00 | 145,888 |
| 2023-10-19 | 280.50 | 287.50 | 278.80 | 282.00 | 282.00 | 12,396 |
| 2023-10-18 | 291.50 | 291.50 | 276.90 | 278.00 | 278.00 | 71,289 |
| 2023-10-17 | 304.50 | 304.68 | 294.50 | 299.50 | 299.50 | 120,410 |
| 2023-10-16 | 290.00 | 306.96 | 290.00 | 305.00 | 305.00 | 351,017 |
| 2023-10-13 | 296.00 | 298.14 | 288.71 | 294.00 | 294.00 | 420,989 |
| 2023-10-12 | 293.50 | 293.53 | 280.50 | 285.00 | 285.00 | 246,990 |
| 2023-10-11 | 269.50 | 290.00 | 268.50 | 283.50 | 283.50 | 163,982 |
| 2023-10-10 | 273.00 | 273.00 | 264.00 | 268.00 | 268.00 | 8,363 |
| 2023-10-09 | 270.00 | 289.50 | 266.23 | 274.00 | 274.00 | 32,488 |
| 2023-10-06 | 270.00 | 273.00 | 267.60 | 271.00 | 271.00 | 25,255 |
| 2023-10-05 | 267.00 | 272.00 | 257.09 | 263.50 | 263.50 | 35,628 |
| 2023-10-04 | 268.50 | 268.50 | 258.78 | 266.25 | 266.25 | 6,044 |
| 2023-10-03 | 273.50 | 278.60 | 268.00 | 269.50 | 269.50 | 21,843 |
| 2023-10-02 | 276.00 | 279.50 | 274.50 | 277.00 | 277.00 | 7,726 |
| 2023-09-29 | 271.00 | 284.55 | 271.00 | 278.25 | 278.25 | 15,619 |
| 2023-09-28 | 273.00 | 281.50 | 272.00 | 277.50 | 277.50 | 79,843 |
| 2023-09-27 | 280.00 | 282.00 | 276.50 | 279.50 | 279.50 | 35,539 |
| 2023-09-26 | 273.00 | 273.00 | 258.50 | 272.00 | 272.00 | 67,804 |
| 2023-09-25 | 254.00 | 272.00 | 254.00 | 266.75 | 266.75 | 77,001 |
| 2023-09-22 | 255.50 | 262.00 | 249.00 | 260.00 | 260.00 | 119,921 |
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.