HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-29 | 179.00 | 184.83 | 176.96 | 179.60 | 179.60 | 2,738 |
| 2023-06-28 | 177.40 | 183.90 | 174.20 | 180.30 | 180.30 | 42,711 |
| 2023-06-27 | 180.80 | 183.78 | 179.20 | 179.20 | 179.20 | 13,604 |
| 2023-06-26 | 179.80 | 184.00 | 175.33 | 184.00 | 184.00 | 33,437 |
| 2023-06-23 | 179.60 | 182.76 | 173.60 | 173.60 | 173.60 | 29,551 |
| 2023-06-22 | 178.00 | 183.80 | 175.38 | 180.00 | 180.00 | 43,692 |
| 2023-06-21 | 190.00 | 200.00 | 180.00 | 181.00 | 181.00 | 99,768 |
| 2023-06-20 | 200.00 | 205.00 | 192.09 | 193.80 | 193.80 | 151,258 |
| 2023-06-19 | 210.00 | 210.00 | 200.48 | 206.00 | 206.00 | 72,708 |
| 2023-06-16 | 212.00 | 229.25 | 208.35 | 219.00 | 219.00 | 83,008 |
| 2023-06-15 | 199.80 | 209.00 | 196.74 | 207.00 | 207.00 | 35,714 |
| 2023-06-14 | 193.00 | 199.80 | 193.00 | 196.00 | 196.00 | 12,341 |
| 2023-06-13 | 190.90 | 198.10 | 190.74 | 194.00 | 194.00 | 14,404 |
| 2023-06-12 | 190.00 | 194.66 | 190.00 | 190.00 | 190.00 | 16,046 |
| 2023-06-09 | 190.80 | 195.90 | 190.80 | 190.80 | 190.80 | 17,791 |
| 2023-06-08 | 195.00 | 199.80 | 192.20 | 195.50 | 195.50 | 106,471 |
| 2023-06-07 | 200.00 | 208.23 | 197.45 | 200.00 | 200.00 | 15,284 |
| 2023-06-06 | 196.00 | 200.84 | 196.00 | 200.00 | 200.00 | 34,809 |
| 2023-06-05 | 200.00 | 203.50 | 198.40 | 203.50 | 203.50 | 30,513 |
| 2023-06-02 | 203.00 | 203.00 | 197.93 | 200.70 | 200.70 | 7,318 |
| 2023-06-01 | 194.00 | 209.50 | 193.21 | 199.30 | 199.30 | 28,729 |
| 2023-05-31 | 198.60 | 206.08 | 193.20 | 193.20 | 193.20 | 20,537 |
| 2023-05-30 | 208.50 | 210.50 | 198.00 | 198.00 | 198.00 | 58,348 |
| 2023-05-26 | 212.50 | 217.85 | 208.00 | 213.00 | 213.00 | 20,497 |
| 2023-05-25 | 206.50 | 219.50 | 203.46 | 205.50 | 205.50 | 12,724 |
| 2023-05-24 | 211.00 | 219.15 | 205.60 | 208.00 | 208.00 | 17,923 |
| 2023-05-23 | 219.50 | 219.50 | 213.65 | 216.50 | 216.50 | 4,839 |
| 2023-05-22 | 215.00 | 218.00 | 213.00 | 218.00 | 218.00 | 16,464 |
| 2023-05-19 | 216.50 | 216.60 | 201.49 | 206.00 | 206.00 | 80,452 |
| 2023-05-18 | 211.50 | 218.87 | 211.50 | 218.00 | 218.00 | 50,226 |
| 2023-05-17 | 220.00 | 224.50 | 213.50 | 221.00 | 221.00 | 72,111 |
| 2023-05-16 | 224.02 | 226.25 | 223.45 | 226.25 | 226.25 | 1,096 |
| 2023-05-15 | 222.50 | 227.68 | 220.50 | 227.00 | 227.00 | 38,806 |
| 2023-05-12 | 222.00 | 236.50 | 220.00 | 227.00 | 227.00 | 40,414 |
| 2023-05-11 | 234.00 | 234.90 | 220.88 | 234.00 | 234.00 | 10,466 |
| 2023-05-10 | 229.50 | 230.00 | 221.32 | 226.00 | 226.00 | 21,947 |
| 2023-05-09 | 250.50 | 250.50 | 227.00 | 227.75 | 227.75 | 100,513 |
| 2023-05-05 | 246.50 | 262.50 | 241.69 | 262.50 | 262.50 | 50,367 |
| 2023-05-04 | 235.50 | 249.50 | 235.50 | 242.75 | 242.75 | 16,655 |
| 2023-05-03 | 236.00 | 239.50 | 234.00 | 237.50 | 237.50 | 8,330 |
| 2023-05-02 | 240.50 | 255.50 | 236.60 | 241.00 | 241.00 | 41,987 |
| 2023-04-28 | 249.00 | 251.50 | 243.40 | 251.50 | 251.50 | 4,363 |
| 2023-04-27 | 237.00 | 254.49 | 237.00 | 243.00 | 243.00 | 29,467 |
| 2023-04-26 | 245.50 | 250.50 | 238.00 | 239.00 | 239.00 | 56,519 |
| 2023-04-25 | 260.50 | 260.50 | 244.25 | 246.00 | 246.00 | 65,679 |
| 2023-04-24 | 267.50 | 272.45 | 266.50 | 270.00 | 270.00 | 41,786 |
| 2023-04-21 | 267.50 | 269.00 | 263.90 | 269.00 | 269.00 | 25,337 |
| 2023-04-20 | 270.00 | 273.50 | 264.50 | 272.00 | 272.00 | 155,624 |
| 2023-04-19 | 275.00 | 278.60 | 270.00 | 271.50 | 271.50 | 52,789 |
| 2023-04-18 | 278.50 | 285.50 | 278.00 | 283.00 | 283.00 | 72,820 |
| 2023-04-17 | 280.00 | 283.96 | 264.50 | 275.50 | 275.50 | 103,366 |
| 2023-04-14 | 286.50 | 290.00 | 272.00 | 284.00 | 284.00 | 85,314 |
| 2023-04-13 | 259.50 | 280.00 | 259.50 | 276.50 | 276.50 | 56,597 |
| 2023-04-12 | 250.00 | 259.58 | 247.50 | 250.00 | 250.00 | 75,135 |
| 2023-04-11 | 236.50 | 250.00 | 236.50 | 247.50 | 247.50 | 62,496 |
| 2023-04-06 | 213.00 | 235.70 | 213.00 | 229.50 | 229.50 | 96,630 |
| 2023-04-05 | 212.00 | 224.50 | 208.00 | 208.00 | 208.00 | 27,188 |
| 2023-04-04 | 210.00 | 226.00 | 210.00 | 224.50 | 224.50 | 110,174 |
| 2023-04-03 | 214.00 | 214.00 | 200.00 | 204.00 | 204.00 | 851,667 |
| 2023-03-31 | 210.50 | 221.90 | 210.00 | 220.00 | 220.00 | 97,648 |
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.