HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-10 | 153.40 | 158.86 | 148.00 | 155.60 | 155.60 | 59,250 |
| 2022-10-07 | 155.40 | 156.56 | 149.00 | 151.80 | 151.80 | 69,495 |
| 2022-10-06 | 157.20 | 163.14 | 154.20 | 159.00 | 159.00 | 81,754 |
| 2022-10-05 | 160.80 | 164.20 | 158.17 | 161.40 | 161.40 | 51,445 |
| 2022-10-04 | 157.80 | 160.64 | 149.88 | 158.30 | 158.30 | 27,041 |
| 2022-10-03 | 155.00 | 158.99 | 147.40 | 152.60 | 152.60 | 40,949 |
| 2022-09-30 | 154.20 | 165.00 | 145.66 | 163.00 | 163.00 | 151,070 |
| 2022-09-29 | 160.00 | 165.80 | 156.20 | 159.40 | 159.40 | 26,529 |
| 2022-09-28 | 174.20 | 174.20 | 159.60 | 167.00 | 167.00 | 57,678 |
| 2022-09-27 | 165.00 | 171.80 | 162.00 | 169.00 | 169.00 | 65,570 |
| 2022-09-26 | 153.00 | 169.80 | 153.00 | 165.70 | 165.70 | 73,170 |
| 2022-09-23 | 158.00 | 161.80 | 152.60 | 154.40 | 154.40 | 102,850 |
| 2022-09-22 | 168.20 | 170.00 | 162.40 | 162.40 | 162.40 | 78,904 |
| 2022-09-21 | 184.00 | 189.60 | 172.80 | 173.60 | 173.60 | 170,674 |
| 2022-09-20 | 200.00 | 200.00 | 183.20 | 191.00 | 191.00 | 130,788 |
| 2022-09-16 | 210.50 | 213.78 | 207.00 | 210.00 | 210.00 | 103,194 |
| 2022-09-15 | 216.00 | 223.00 | 213.50 | 217.00 | 217.00 | 98,635 |
| 2022-09-14 | 220.00 | 228.00 | 212.00 | 223.00 | 223.00 | 121,240 |
| 2022-09-13 | 229.50 | 236.60 | 221.50 | 231.50 | 231.50 | 102,834 |
| 2022-09-12 | 232.50 | 245.00 | 231.36 | 240.00 | 240.00 | 28,545 |
| 2022-09-09 | 222.00 | 240.40 | 222.00 | 236.00 | 236.00 | 442,820 |
| 2022-09-08 | 213.00 | 218.00 | 213.00 | 218.00 | 218.00 | 357,811 |
| 2022-09-07 | 207.50 | 212.50 | 207.50 | 212.50 | 212.50 | 44,979 |
| 2022-09-06 | 215.00 | 219.50 | 209.50 | 211.00 | 211.00 | 75,654 |
| 2022-09-05 | 218.50 | 221.00 | 208.50 | 221.00 | 221.00 | 35,402 |
| 2022-09-02 | 220.00 | 224.50 | 216.00 | 223.00 | 223.00 | 32,299 |
| 2022-09-01 | 215.50 | 222.00 | 211.56 | 219.50 | 219.50 | 103,393 |
| 2022-08-31 | 213.50 | 219.00 | 208.00 | 218.00 | 218.00 | 63,741 |
| 2022-08-30 | 205.00 | 208.50 | 202.00 | 208.00 | 208.00 | 56,131 |
| 2022-08-26 | 215.00 | 221.00 | 213.00 | 215.00 | 215.00 | 173,119 |
| 2022-08-25 | 209.00 | 214.00 | 206.50 | 214.00 | 214.00 | 78,369 |
| 2022-08-24 | 203.50 | 210.00 | 200.00 | 205.00 | 205.00 | 44,664 |
| 2022-08-23 | 213.00 | 213.00 | 201.36 | 203.00 | 203.00 | 59,458 |
| 2022-08-22 | 218.50 | 219.00 | 215.00 | 215.00 | 215.00 | 15,804 |
| 2022-08-19 | 226.00 | 226.00 | 216.85 | 219.00 | 219.00 | 87,063 |
| 2022-08-18 | 222.50 | 222.85 | 216.00 | 217.50 | 217.50 | 53,575 |
| 2022-08-17 | 221.50 | 222.15 | 216.50 | 218.00 | 218.00 | 18,240 |
| 2022-08-16 | 230.00 | 231.00 | 219.00 | 223.00 | 223.00 | 160,308 |
| 2022-08-15 | 226.50 | 229.00 | 226.50 | 229.00 | 229.00 | 28,464 |
| 2022-08-12 | 222.50 | 230.00 | 212.00 | 225.00 | 225.00 | 64,262 |
| 2022-08-11 | 231.00 | 231.50 | 223.00 | 225.00 | 225.00 | 34,871 |
| 2022-08-10 | 222.00 | 234.50 | 222.00 | 230.00 | 230.00 | 151,972 |
| 2022-08-09 | 230.00 | 234.50 | 212.50 | 217.50 | 217.50 | 79,632 |
| 2022-08-08 | 228.00 | 242.50 | 227.00 | 230.00 | 230.00 | 269,471 |
| 2022-08-05 | 217.00 | 230.00 | 215.71 | 220.00 | 220.00 | 240,393 |
| 2022-08-04 | 204.00 | 209.50 | 204.00 | 207.50 | 207.50 | 101,377 |
| 2022-08-03 | 196.20 | 201.00 | 190.40 | 197.00 | 197.00 | 77,557 |
| 2022-08-02 | 199.60 | 201.00 | 181.20 | 198.00 | 198.00 | 123,574 |
| 2022-08-01 | 207.50 | 217.00 | 204.50 | 208.00 | 208.00 | 89,890 |
| 2022-07-29 | 206.00 | 210.00 | 201.50 | 208.75 | 208.75 | 44,399 |
| 2022-07-28 | 205.50 | 209.68 | 200.50 | 203.50 | 203.50 | 26,128 |
| 2022-07-27 | 206.00 | 208.00 | 200.50 | 208.00 | 208.00 | 25,247 |
| 2022-07-26 | 204.50 | 210.00 | 204.00 | 209.00 | 209.00 | 68,692 |
| 2022-07-25 | 208.00 | 211.00 | 201.00 | 205.00 | 205.00 | 49,070 |
| 2022-07-22 | 220.00 | 220.00 | 212.50 | 213.00 | 213.00 | 194,019 |
| 2022-07-21 | 213.50 | 220.00 | 209.00 | 220.00 | 220.00 | 272,506 |
| 2022-07-20 | 210.50 | 224.00 | 208.00 | 220.00 | 220.00 | 218,563 |
| 2022-07-19 | 217.50 | 217.50 | 206.50 | 210.00 | 210.00 | 220,333 |
| 2022-07-18 | 223.50 | 227.00 | 214.50 | 217.50 | 217.50 | 466,089 |
| 2022-07-15 | 217.50 | 220.00 | 210.50 | 214.00 | 214.00 | 59,986 |
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.