HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-21 | 251.00 | 261.50 | 247.00 | 253.00 | 253.00 | 45,548 |
| 2023-09-20 | 255.00 | 261.49 | 248.00 | 259.50 | 259.50 | 3,744 |
| 2023-09-19 | 264.50 | 264.50 | 250.49 | 258.50 | 258.50 | 29,139 |
| 2023-09-18 | 259.00 | 267.81 | 251.50 | 259.00 | 259.00 | 144,338 |
| 2023-09-15 | 242.00 | 253.00 | 238.00 | 253.00 | 253.00 | 216,256 |
| 2023-09-14 | 239.00 | 241.50 | 230.00 | 236.50 | 236.50 | 51,428 |
| 2023-09-13 | 239.50 | 239.50 | 232.30 | 233.50 | 233.50 | 10,334 |
| 2023-09-12 | 242.00 | 246.62 | 232.50 | 233.50 | 233.50 | 40,638 |
| 2023-09-11 | 232.50 | 245.00 | 232.50 | 240.50 | 240.50 | 108,499 |
| 2023-09-08 | 220.00 | 227.00 | 216.12 | 227.00 | 227.00 | 67,469 |
| 2023-09-07 | 228.00 | 233.23 | 223.00 | 223.75 | 223.75 | 15,068 |
| 2023-09-06 | 233.00 | 240.23 | 228.00 | 229.00 | 229.00 | 12,171 |
| 2023-09-05 | 242.50 | 246.50 | 234.50 | 237.25 | 237.25 | 40,815 |
| 2023-09-04 | 240.00 | 245.50 | 234.50 | 240.00 | 240.00 | 30,051 |
| 2023-09-01 | 237.50 | 246.00 | 237.00 | 243.00 | 243.00 | 7,273 |
| 2023-08-31 | 244.00 | 248.50 | 238.00 | 238.00 | 238.00 | 24,009 |
| 2023-08-30 | 244.50 | 247.98 | 240.14 | 244.50 | 244.50 | 4,465 |
| 2023-08-29 | 238.00 | 251.00 | 237.00 | 244.75 | 244.75 | 62,477 |
| 2023-08-25 | 225.00 | 226.51 | 220.24 | 223.50 | 223.50 | 22,372 |
| 2023-08-24 | 220.00 | 235.00 | 220.00 | 226.00 | 226.00 | 157,600 |
| 2023-08-23 | 220.00 | 220.00 | 210.85 | 213.00 | 213.00 | 4,999 |
| 2023-08-22 | 210.00 | 214.58 | 207.50 | 211.50 | 211.50 | 38,800 |
| 2023-08-21 | 214.50 | 215.00 | 206.85 | 208.00 | 208.00 | 13,717 |
| 2023-08-18 | 210.00 | 224.08 | 206.00 | 210.50 | 210.50 | 26,708 |
| 2023-08-17 | 217.50 | 217.75 | 214.54 | 217.75 | 217.75 | 10,387 |
| 2023-08-16 | 219.50 | 220.93 | 214.00 | 218.75 | 218.75 | 21,643 |
| 2023-08-15 | 224.00 | 228.00 | 215.68 | 219.00 | 219.00 | 64,425 |
| 2023-08-14 | 219.00 | 224.00 | 214.50 | 218.50 | 218.50 | 78,307 |
| 2023-08-11 | 222.00 | 232.63 | 213.50 | 222.00 | 222.00 | 64,889 |
| 2023-08-10 | 227.50 | 235.50 | 223.00 | 228.75 | 228.75 | 39,081 |
| 2023-08-09 | 227.50 | 230.38 | 222.83 | 227.50 | 227.50 | 21,706 |
| 2023-08-08 | 220.00 | 236.50 | 216.40 | 226.50 | 226.50 | 76,624 |
| 2023-08-07 | 218.00 | 232.10 | 210.50 | 216.00 | 216.00 | 188,134 |
| 2023-08-04 | 246.50 | 257.50 | 242.50 | 256.25 | 256.25 | 34,188 |
| 2023-08-03 | 229.50 | 256.60 | 229.50 | 252.00 | 252.00 | 99,826 |
| 2023-08-02 | 230.00 | 235.40 | 224.00 | 225.75 | 225.75 | 28,294 |
| 2023-08-01 | 226.50 | 243.50 | 225.00 | 241.25 | 241.25 | 115,820 |
| 2023-07-31 | 229.00 | 234.85 | 221.50 | 223.25 | 223.25 | 38,881 |
| 2023-07-28 | 232.00 | 238.15 | 228.00 | 229.75 | 229.75 | 36,057 |
| 2023-07-27 | 222.50 | 226.10 | 221.80 | 223.00 | 223.00 | 55,673 |
| 2023-07-26 | 224.00 | 226.70 | 215.71 | 226.00 | 226.00 | 33,122 |
| 2023-07-25 | 205.00 | 223.00 | 205.00 | 217.25 | 217.25 | 56,307 |
| 2023-07-24 | 203.50 | 210.70 | 194.00 | 207.75 | 207.75 | 46,565 |
| 2023-07-21 | 196.80 | 200.52 | 196.45 | 200.00 | 200.00 | 16,883 |
| 2023-07-20 | 192.00 | 196.80 | 189.93 | 193.60 | 193.60 | 13,882 |
| 2023-07-19 | 193.00 | 204.50 | 193.00 | 197.65 | 197.65 | 1,435 |
| 2023-07-18 | 193.20 | 199.80 | 193.20 | 199.80 | 199.80 | 13,303 |
| 2023-07-17 | 196.00 | 203.81 | 193.74 | 201.05 | 201.05 | 712 |
| 2023-07-14 | 197.20 | 203.64 | 197.20 | 200.55 | 200.55 | 2,274 |
| 2023-07-13 | 195.80 | 203.50 | 195.80 | 198.20 | 198.20 | 26,224 |
| 2023-07-12 | 193.40 | 198.40 | 189.62 | 196.30 | 196.30 | 7,022 |
| 2023-07-11 | 196.00 | 199.08 | 193.60 | 193.60 | 193.60 | 2,821 |
| 2023-07-10 | 192.80 | 197.52 | 186.86 | 191.80 | 191.80 | 5,624 |
| 2023-07-07 | 188.20 | 193.00 | 186.00 | 193.00 | 193.00 | 12,298 |
| 2023-07-06 | 195.40 | 197.91 | 190.60 | 193.60 | 193.60 | 1,812 |
| 2023-07-05 | 197.20 | 204.50 | 188.20 | 193.80 | 193.80 | 14,179 |
| 2023-07-04 | 195.00 | 207.00 | 195.00 | 202.60 | 202.60 | 50,682 |
| 2023-07-03 | 185.60 | 193.86 | 185.00 | 185.40 | 185.40 | 30,365 |
| 2023-06-30 | 185.80 | 194.60 | 185.80 | 189.00 | 189.00 | 94,910 |
| 2023-06-29 | 179.00 | 184.83 | 176.96 | 179.60 | 179.60 | 2,738 |
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.