HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 168.50 | 172.75 | 168.50 | 169.00 | 169.00 | 34,366 |
| 2026-07-24 | 170.00 | 174.00 | 166.00 | 166.00 | 166.00 | 37,569 |
| 2026-07-23 | 170.00 | 174.00 | 170.00 | 172.25 | 172.25 | 8,781 |
| 2026-07-22 | 170.50 | 179.50 | 170.00 | 173.00 | 173.00 | 14,155 |
| 2026-07-21 | 177.00 | 178.50 | 174.00 | 177.00 | 177.00 | 21,953 |
| 2026-07-20 | 172.00 | 177.00 | 169.50 | 173.50 | 173.50 | 12,413 |
| 2026-07-17 | 166.50 | 177.00 | 165.50 | 175.00 | 175.00 | 5,375 |
| 2026-07-16 | 175.50 | 176.00 | 167.00 | 175.00 | 175.00 | 16,853 |
| 2026-07-15 | 172.50 | 176.05 | 166.00 | 176.00 | 176.00 | 24,123 |
| 2026-07-14 | 170.00 | 176.50 | 169.65 | 173.00 | 173.00 | 9,643 |
| 2026-07-13 | 167.50 | 176.50 | 167.50 | 171.50 | 171.50 | 11,099 |
| 2026-07-10 | 176.00 | 176.00 | 165.00 | 165.00 | 165.00 | 9,309 |
| 2026-07-09 | 170.50 | 174.08 | 166.00 | 170.00 | 170.00 | 6,841 |
| 2026-07-08 | 171.50 | 171.50 | 168.56 | 170.50 | 170.50 | 6,767 |
| 2026-07-07 | 178.50 | 179.61 | 161.16 | 172.00 | 172.00 | 49,166 |
| 2026-07-06 | 170.00 | 189.00 | 170.00 | 182.00 | 182.00 | 53,076 |
| 2026-07-03 | 180.00 | 180.00 | 177.00 | 178.00 | 178.00 | 35,756 |
| 2026-07-02 | 165.00 | 184.00 | 165.00 | 175.00 | 175.00 | 162,266 |
| 2026-07-01 | 162.00 | 162.00 | 159.00 | 160.50 | 160.50 | 2,645 |
| 2026-06-30 | 161.00 | 162.00 | 160.07 | 162.00 | 162.00 | 9,163 |
| 2026-06-29 | 160.00 | 164.00 | 156.50 | 160.00 | 160.00 | 45,837 |
| 2026-06-26 | 159.50 | 160.00 | 151.50 | 160.00 | 160.00 | 8,800 |
| 2026-06-25 | 160.00 | 160.00 | 156.63 | 158.75 | 158.75 | 5,484 |
| 2026-06-24 | 156.50 | 160.00 | 155.05 | 160.00 | 160.00 | 29,884 |
| 2026-06-23 | 154.00 | 158.00 | 152.26 | 158.00 | 158.00 | 29,445 |
| 2026-06-22 | 154.00 | 158.35 | 150.48 | 156.50 | 156.50 | 43,039 |
| 2026-06-19 | 154.00 | 159.50 | 154.00 | 158.50 | 158.50 | 10,843 |
| 2026-06-18 | 154.00 | 159.50 | 154.00 | 158.25 | 158.25 | 6,824 |
| 2026-06-17 | 156.00 | 158.63 | 154.21 | 156.75 | 156.75 | 31,784 |
| 2026-06-16 | 160.00 | 163.85 | 156.00 | 156.00 | 156.00 | 94,675 |
| 2026-06-15 | 174.00 | 177.50 | 160.00 | 160.00 | 160.00 | 42,847 |
| 2026-06-12 | 172.00 | 176.90 | 165.00 | 165.00 | 165.00 | 34,004 |
| 2026-06-11 | 172.00 | 172.00 | 166.00 | 169.25 | 169.25 | 11,414 |
| 2026-06-10 | 168.00 | 171.50 | 162.00 | 168.00 | 168.00 | 30,289 |
| 2026-06-09 | 168.00 | 170.50 | 158.00 | 170.50 | 170.50 | 56,621 |
| 2026-06-08 | 162.00 | 165.50 | 158.00 | 164.75 | 164.75 | 12,563 |
| 2026-06-05 | 166.00 | 171.14 | 151.54 | 161.50 | 161.50 | 126,589 |
| 2026-06-04 | 170.00 | 175.47 | 167.50 | 172.50 | 172.50 | 34,682 |
| 2026-06-03 | 175.00 | 181.55 | 170.00 | 175.00 | 175.00 | 14,711 |
| 2026-06-02 | 175.00 | 183.85 | 174.00 | 174.00 | 174.00 | 37,352 |
| 2026-06-01 | 170.00 | 180.00 | 170.00 | 180.00 | 180.00 | 33,833 |
| 2026-05-29 | 180.00 | 180.00 | 171.16 | 175.00 | 175.00 | 55,269 |
| 2026-05-28 | 180.00 | 180.00 | 170.00 | 180.00 | 180.00 | 23,737 |
| 2026-05-27 | 179.50 | 180.00 | 172.00 | 176.75 | 176.75 | 60,658 |
| 2026-05-26 | 180.00 | 180.00 | 174.00 | 174.50 | 174.50 | 13,991 |
| 2026-05-22 | 178.00 | 186.00 | 174.00 | 177.75 | 177.75 | 18,719 |
| 2026-05-21 | 175.00 | 183.71 | 175.00 | 180.50 | 180.50 | 8,982 |
| 2026-05-20 | 179.00 | 185.00 | 172.00 | 172.00 | 172.00 | 15,987 |
| 2026-05-19 | 182.00 | 189.50 | 177.00 | 178.25 | 178.25 | 23,442 |
| 2026-05-18 | 185.00 | 188.49 | 182.00 | 182.00 | 182.00 | 13,013 |
| 2026-05-15 | 185.00 | 199.50 | 185.00 | 185.00 | 185.00 | 6,716 |
| 2026-05-14 | 187.50 | 198.00 | 186.00 | 187.50 | 187.50 | 6,993 |
| 2026-05-13 | 186.50 | 192.00 | 186.00 | 188.50 | 188.50 | 127,308 |
| 2026-05-12 | 199.50 | 199.50 | 186.50 | 193.00 | 193.00 | 29,593 |
| 2026-05-11 | 191.00 | 195.29 | 188.00 | 191.00 | 191.00 | 15,114 |
| 2026-05-08 | 191.00 | 202.00 | 191.00 | 195.00 | 195.00 | 38,250 |
| 2026-05-07 | 198.00 | 198.91 | 191.98 | 193.00 | 193.00 | 33,256 |
| 2026-05-06 | 197.50 | 198.00 | 193.00 | 198.00 | 198.00 | 21,525 |
| 2026-05-05 | 195.00 | 205.00 | 194.00 | 196.00 | 196.00 | 11,296 |
| 2026-05-01 | 195.00 | 200.00 | 195.00 | 195.00 | 195.00 | 25,982 |
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.