HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-30 | 214.50 | 224.50 | 214.48 | 217.00 | 217.00 | 35,239 |
| 2023-03-29 | 218.00 | 224.50 | 212.49 | 221.50 | 221.50 | 39,726 |
| 2023-03-28 | 220.50 | 222.00 | 215.50 | 219.00 | 219.00 | 21,925 |
| 2023-03-27 | 227.50 | 230.00 | 220.00 | 227.00 | 227.00 | 126,927 |
| 2023-03-24 | 232.00 | 233.50 | 225.30 | 233.50 | 233.50 | 115,749 |
| 2023-03-23 | 230.00 | 250.00 | 224.50 | 233.00 | 233.00 | 33,513 |
| 2023-03-22 | 230.00 | 249.50 | 230.00 | 242.25 | 242.25 | 9,689 |
| 2023-03-21 | 234.00 | 244.00 | 230.50 | 244.00 | 244.00 | 45,236 |
| 2023-03-20 | 234.50 | 244.80 | 224.48 | 231.50 | 231.50 | 49,451 |
| 2023-03-17 | 234.50 | 243.00 | 230.00 | 242.00 | 242.00 | 88,992 |
| 2023-03-16 | 246.00 | 252.00 | 241.95 | 249.50 | 249.50 | 16,635 |
| 2023-03-15 | 228.00 | 247.50 | 228.00 | 246.00 | 246.00 | 126,635 |
| 2023-03-14 | 214.00 | 240.00 | 214.00 | 236.50 | 236.50 | 73,052 |
| 2023-03-13 | 236.00 | 243.00 | 220.00 | 222.50 | 222.50 | 52,898 |
| 2023-03-10 | 240.50 | 258.79 | 231.19 | 249.50 | 249.50 | 95,677 |
| 2023-03-09 | 239.50 | 255.00 | 229.50 | 254.50 | 254.50 | 109,604 |
| 2023-03-08 | 265.00 | 273.50 | 230.00 | 232.50 | 232.50 | 188,502 |
| 2023-03-07 | 288.50 | 296.00 | 273.50 | 278.00 | 278.00 | 97,014 |
| 2023-03-06 | 284.50 | 297.00 | 283.50 | 285.50 | 285.50 | 21,359 |
| 2023-03-03 | 289.50 | 294.50 | 283.00 | 291.50 | 291.50 | 25,806 |
| 2023-03-02 | 284.00 | 297.00 | 283.69 | 296.50 | 296.50 | 25,904 |
| 2023-03-01 | 278.50 | 292.50 | 274.00 | 288.50 | 288.50 | 59,246 |
| 2023-02-28 | 272.50 | 287.00 | 272.50 | 280.00 | 280.00 | 71,409 |
| 2023-02-27 | 265.00 | 274.00 | 255.66 | 267.00 | 267.00 | 29,643 |
| 2023-02-24 | 267.50 | 269.50 | 262.00 | 266.00 | 266.00 | 11,273 |
| 2023-02-23 | 268.50 | 269.50 | 263.00 | 263.00 | 263.00 | 11,945 |
| 2023-02-22 | 273.50 | 273.50 | 256.61 | 263.00 | 263.00 | 43,366 |
| 2023-02-21 | 273.50 | 273.50 | 262.00 | 268.00 | 268.00 | 26,182 |
| 2023-02-20 | 265.50 | 283.28 | 265.50 | 275.00 | 275.00 | 9,586 |
| 2023-02-17 | 267.00 | 280.00 | 265.77 | 280.00 | 280.00 | 31,552 |
| 2023-02-16 | 282.50 | 282.50 | 265.50 | 275.00 | 275.00 | 44,109 |
| 2023-02-15 | 279.50 | 281.50 | 265.00 | 279.50 | 279.50 | 27,138 |
| 2023-02-14 | 277.00 | 279.00 | 265.50 | 272.50 | 272.50 | 213,456 |
| 2023-02-13 | 294.50 | 294.50 | 271.00 | 279.00 | 279.00 | 34,119 |
| 2023-02-10 | 302.00 | 302.00 | 276.00 | 281.50 | 281.50 | 78,086 |
| 2023-02-09 | 314.50 | 315.00 | 295.00 | 310.00 | 310.00 | 43,009 |
| 2023-02-08 | 304.00 | 315.48 | 303.50 | 305.25 | 305.25 | 4,660 |
| 2023-02-07 | 311.50 | 317.03 | 301.52 | 310.50 | 310.50 | 9,687 |
| 2023-02-06 | 311.00 | 337.00 | 302.53 | 311.50 | 311.50 | 35,091 |
| 2023-02-03 | 317.00 | 335.00 | 306.50 | 335.00 | 335.00 | 38,870 |
| 2023-02-02 | 311.50 | 325.00 | 311.50 | 325.00 | 325.00 | 131,176 |
| 2023-02-01 | 310.00 | 311.50 | 303.50 | 311.50 | 311.50 | 47,507 |
| 2023-01-31 | 286.50 | 295.50 | 273.00 | 292.00 | 292.00 | 409,994 |
| 2023-01-30 | 314.50 | 327.50 | 289.00 | 298.00 | 298.00 | 135,164 |
| 2023-01-27 | 310.00 | 335.63 | 310.00 | 333.50 | 333.50 | 57,620 |
| 2023-01-26 | 306.00 | 337.46 | 304.50 | 316.00 | 316.00 | 183,018 |
| 2023-01-25 | 300.00 | 300.00 | 288.50 | 295.00 | 295.00 | 131,675 |
| 2023-01-24 | 296.00 | 299.00 | 286.50 | 295.00 | 295.00 | 92,783 |
| 2023-01-23 | 290.00 | 315.00 | 289.00 | 297.50 | 297.50 | 201,453 |
| 2023-01-20 | 285.50 | 287.60 | 274.87 | 285.50 | 285.50 | 7,193 |
| 2023-01-19 | 275.00 | 284.75 | 272.40 | 279.50 | 279.50 | 11,745 |
| 2023-01-18 | 288.50 | 288.50 | 271.42 | 282.00 | 282.00 | 49,617 |
| 2023-01-17 | 280.50 | 297.50 | 275.00 | 276.75 | 276.75 | 22,181 |
| 2023-01-16 | 293.00 | 293.50 | 273.50 | 291.25 | 291.25 | 18,756 |
| 2023-01-13 | 290.00 | 297.50 | 282.66 | 297.00 | 297.00 | 126,645 |
| 2023-01-12 | 280.50 | 300.00 | 277.54 | 281.50 | 281.50 | 24,560 |
| 2023-01-11 | 294.00 | 300.00 | 284.99 | 293.00 | 293.00 | 16,427 |
| 2023-01-10 | 280.00 | 300.20 | 269.50 | 286.50 | 286.50 | 48,910 |
| 2023-01-09 | 287.00 | 296.99 | 283.78 | 286.00 | 286.00 | 55,136 |
| 2023-01-06 | 277.00 | 288.65 | 275.77 | 283.00 | 283.00 | 41,374 |
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.