HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-05 | 303.50 | 303.50 | 273.18 | 280.00 | 280.00 | 74,607 |
| 2023-01-04 | 284.00 | 303.00 | 284.00 | 300.00 | 300.00 | 110,856 |
| 2023-01-03 | 263.50 | 285.50 | 251.05 | 276.50 | 276.50 | 49,511 |
| 2022-12-30 | 248.50 | 264.00 | 248.00 | 264.00 | 264.00 | 6,439 |
| 2022-12-29 | 250.50 | 261.00 | 247.37 | 261.00 | 261.00 | 19,728 |
| 2022-12-28 | 248.00 | 266.00 | 241.00 | 258.50 | 258.50 | 94,081 |
| 2022-12-23 | 254.50 | 254.50 | 243.00 | 245.00 | 245.00 | 8,661 |
| 2022-12-22 | 240.00 | 254.00 | 240.00 | 246.50 | 246.50 | 64,534 |
| 2022-12-21 | 224.00 | 255.50 | 220.31 | 250.00 | 250.00 | 121,285 |
| 2022-12-20 | 221.50 | 223.00 | 212.28 | 221.00 | 221.00 | 143,596 |
| 2022-12-19 | 226.50 | 238.14 | 213.10 | 217.00 | 217.00 | 106,010 |
| 2022-12-16 | 221.50 | 239.50 | 216.00 | 238.00 | 238.00 | 188,925 |
| 2022-12-15 | 238.00 | 241.50 | 226.25 | 228.50 | 228.50 | 338,611 |
| 2022-12-14 | 241.50 | 251.55 | 239.10 | 245.00 | 245.00 | 69,517 |
| 2022-12-13 | 230.00 | 252.00 | 226.50 | 248.50 | 248.50 | 140,082 |
| 2022-12-12 | 231.00 | 236.00 | 228.00 | 233.00 | 233.00 | 55,035 |
| 2022-12-09 | 234.50 | 239.85 | 230.50 | 236.00 | 236.00 | 33,396 |
| 2022-12-08 | 216.50 | 240.02 | 215.30 | 235.50 | 235.50 | 141,749 |
| 2022-12-07 | 216.00 | 225.15 | 208.50 | 211.00 | 211.00 | 151,685 |
| 2022-12-06 | 233.00 | 235.00 | 223.50 | 226.00 | 226.00 | 94,134 |
| 2022-12-05 | 237.50 | 237.50 | 226.00 | 233.50 | 233.50 | 216,746 |
| 2022-12-02 | 224.00 | 232.00 | 219.19 | 226.50 | 226.50 | 416,439 |
| 2022-12-01 | 226.00 | 227.50 | 212.50 | 217.00 | 217.00 | 180,739 |
| 2022-11-30 | 222.00 | 229.58 | 212.89 | 220.00 | 220.00 | 200,497 |
| 2022-11-29 | 210.00 | 213.50 | 203.82 | 210.00 | 210.00 | 30,128 |
| 2022-11-28 | 180.00 | 211.00 | 180.00 | 210.00 | 210.00 | 273,843 |
| 2022-11-25 | 178.20 | 188.63 | 175.80 | 180.00 | 180.00 | 86,064 |
| 2022-11-24 | 176.40 | 192.40 | 176.40 | 178.40 | 178.40 | 144,531 |
| 2022-11-23 | 172.20 | 182.00 | 163.19 | 174.20 | 174.20 | 117,249 |
| 2022-11-22 | 174.20 | 181.80 | 167.00 | 173.00 | 173.00 | 334,140 |
| 2022-11-21 | 183.80 | 184.00 | 175.20 | 180.00 | 180.00 | 55,004 |
| 2022-11-18 | 189.00 | 190.80 | 181.14 | 184.20 | 184.20 | 65,386 |
| 2022-11-17 | 200.00 | 200.00 | 184.60 | 188.20 | 188.20 | 601,760 |
| 2022-11-16 | 195.00 | 203.57 | 188.00 | 194.20 | 194.20 | 212,842 |
| 2022-11-15 | 194.80 | 203.15 | 186.00 | 197.00 | 197.00 | 662,758 |
| 2022-11-14 | 176.00 | 194.59 | 176.00 | 191.00 | 191.00 | 410,905 |
| 2022-11-11 | 169.60 | 171.52 | 160.58 | 164.20 | 164.20 | 185,447 |
| 2022-11-10 | 166.80 | 170.40 | 159.84 | 166.40 | 166.40 | 101,455 |
| 2022-11-09 | 165.00 | 167.80 | 160.80 | 160.80 | 160.80 | 16,595 |
| 2022-11-08 | 174.60 | 176.92 | 165.20 | 168.40 | 168.40 | 72,349 |
| 2022-11-07 | 160.40 | 184.83 | 160.40 | 178.40 | 178.40 | 392,773 |
| 2022-11-04 | 154.80 | 157.80 | 154.00 | 156.40 | 156.40 | 152,060 |
| 2022-11-03 | 150.60 | 155.80 | 150.00 | 153.20 | 153.20 | 85,822 |
| 2022-11-02 | 152.40 | 159.80 | 150.00 | 152.20 | 152.20 | 45,861 |
| 2022-11-01 | 150.20 | 158.00 | 150.20 | 153.20 | 153.20 | 81,286 |
| 2022-10-31 | 148.00 | 156.20 | 136.60 | 151.60 | 151.60 | 211,280 |
| 2022-10-28 | 140.20 | 147.04 | 134.80 | 144.00 | 144.00 | 295,317 |
| 2022-10-27 | 142.60 | 146.71 | 140.40 | 146.00 | 146.00 | 114,254 |
| 2022-10-26 | 134.20 | 150.00 | 133.40 | 147.00 | 147.00 | 230,279 |
| 2022-10-25 | 135.00 | 147.00 | 133.60 | 139.00 | 139.00 | 156,869 |
| 2022-10-24 | 143.00 | 147.07 | 130.00 | 134.50 | 134.50 | 322,391 |
| 2022-10-21 | 153.40 | 155.20 | 144.20 | 154.00 | 154.00 | 191,584 |
| 2022-10-20 | 147.20 | 152.00 | 144.40 | 152.00 | 152.00 | 41,933 |
| 2022-10-19 | 154.00 | 156.40 | 147.50 | 151.00 | 151.00 | 155,398 |
| 2022-10-18 | 152.00 | 165.00 | 152.00 | 160.00 | 160.00 | 192,715 |
| 2022-10-17 | 152.00 | 152.00 | 147.00 | 148.60 | 148.60 | 49,198 |
| 2022-10-14 | 142.00 | 148.80 | 139.93 | 144.80 | 144.80 | 84,154 |
| 2022-10-13 | 144.60 | 148.00 | 137.38 | 140.00 | 140.00 | 63,882 |
| 2022-10-12 | 147.00 | 151.00 | 140.00 | 140.50 | 140.50 | 58,473 |
| 2022-10-11 | 151.00 | 153.20 | 138.74 | 144.00 | 144.00 | 72,227 |
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.