HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 199.00 | 202.71 | 195.00 | 195.00 | 195.00 | 35,027 |
| 2026-04-29 | 199.50 | 209.00 | 195.50 | 198.50 | 198.50 | 51,190 |
| 2026-04-28 | 195.50 | 203.00 | 195.50 | 202.00 | 202.00 | 10,621 |
| 2026-04-27 | 201.00 | 212.00 | 197.00 | 198.50 | 198.50 | 113,512 |
| 2026-04-24 | 201.00 | 213.00 | 201.00 | 201.00 | 201.00 | 42,575 |
| 2026-04-23 | 211.00 | 217.00 | 201.00 | 201.00 | 201.00 | 54,453 |
| 2026-04-22 | 216.00 | 218.00 | 210.00 | 210.00 | 210.00 | 44,749 |
| 2026-04-21 | 217.00 | 223.00 | 217.00 | 220.50 | 220.50 | 438 |
| 2026-04-20 | 219.00 | 228.00 | 218.00 | 220.00 | 220.00 | 13,080 |
| 2026-04-17 | 230.00 | 233.00 | 216.00 | 220.00 | 220.00 | 160,926 |
| 2026-04-16 | 224.00 | 230.00 | 216.00 | 220.00 | 220.00 | 57,206 |
| 2026-04-15 | 228.00 | 229.00 | 217.00 | 220.00 | 220.00 | 82,613 |
| 2026-04-14 | 229.00 | 229.00 | 214.30 | 222.00 | 222.00 | 37,953 |
| 2026-04-13 | 229.00 | 229.00 | 212.00 | 218.00 | 218.00 | 45,363 |
| 2026-04-10 | 223.00 | 228.00 | 217.03 | 220.00 | 220.00 | 62,644 |
| 2026-04-09 | 216.00 | 228.00 | 215.00 | 215.00 | 215.00 | 9,142 |
| 2026-04-08 | 219.00 | 228.00 | 216.00 | 216.00 | 216.00 | 15,083 |
| 2026-04-07 | 215.00 | 229.00 | 215.00 | 222.00 | 222.00 | 34,766 |
| 2026-04-02 | 228.00 | 230.00 | 218.00 | 219.00 | 219.00 | 26,967 |
| 2026-04-01 | 211.00 | 230.00 | 211.00 | 222.00 | 222.00 | 106,138 |
| 2026-03-31 | 219.00 | 220.63 | 210.00 | 216.00 | 216.00 | 28,569 |
| 2026-03-30 | 209.00 | 221.00 | 209.00 | 216.00 | 216.00 | 119,911 |
| 2026-03-27 | 199.50 | 208.23 | 197.00 | 197.00 | 197.00 | 15,490 |
| 2026-03-26 | 208.00 | 213.00 | 197.55 | 203.00 | 203.00 | 62,009 |
| 2026-03-25 | 208.00 | 212.00 | 194.00 | 206.00 | 206.00 | 75,103 |
| 2026-03-24 | 203.00 | 212.00 | 196.50 | 203.00 | 203.00 | 18,137 |
| 2026-03-23 | 202.00 | 207.00 | 195.06 | 205.00 | 205.00 | 59,748 |
| 2026-03-20 | 203.00 | 217.00 | 202.00 | 202.00 | 202.00 | 6,947 |
| 2026-03-19 | 219.00 | 219.00 | 203.00 | 203.00 | 203.00 | 5,985 |
| 2026-03-18 | 218.00 | 219.00 | 207.55 | 215.00 | 215.00 | 1,564 |
| 2026-03-17 | 209.00 | 215.00 | 204.00 | 214.00 | 214.00 | 10,113 |
| 2026-03-16 | 209.00 | 218.00 | 209.00 | 209.00 | 209.00 | 4,250 |
| 2026-03-13 | 219.00 | 219.00 | 210.00 | 210.00 | 210.00 | 13,450 |
| 2026-03-12 | 219.00 | 219.00 | 209.00 | 209.00 | 209.00 | 7,931 |
| 2026-03-11 | 214.00 | 219.00 | 201.65 | 218.00 | 218.00 | 73,595 |
| 2026-03-10 | 201.00 | 214.00 | 201.00 | 214.00 | 214.00 | 12,639 |
| 2026-03-09 | 196.50 | 212.00 | 196.50 | 212.00 | 212.00 | 6,364 |
| 2026-03-06 | 200.00 | 214.00 | 200.00 | 214.00 | 214.00 | 40,135 |
| 2026-03-05 | 210.00 | 210.00 | 198.11 | 202.00 | 202.00 | 11,677 |
| 2026-03-04 | 202.00 | 206.00 | 197.18 | 206.00 | 206.00 | 7,301 |
| 2026-03-03 | 210.00 | 210.00 | 198.50 | 203.25 | 203.25 | 4,910 |
| 2026-03-02 | 210.00 | 213.00 | 201.00 | 205.00 | 205.00 | 1,321 |
| 2026-02-27 | 216.00 | 220.00 | 213.00 | 215.00 | 215.00 | 21,341 |
| 2026-02-26 | 219.00 | 222.48 | 211.00 | 220.00 | 220.00 | 54,359 |
| 2026-02-25 | 219.00 | 220.00 | 210.00 | 220.00 | 220.00 | 2,124 |
| 2026-02-24 | 211.00 | 220.10 | 210.00 | 210.00 | 210.00 | 14,085 |
| 2026-02-23 | 220.00 | 225.00 | 208.16 | 222.00 | 222.00 | 63,043 |
| 2026-02-20 | 208.00 | 221.00 | 208.00 | 220.00 | 220.00 | 50,562 |
| 2026-02-19 | 220.00 | 221.00 | 207.00 | 220.00 | 220.00 | 58,193 |
| 2026-02-18 | 218.00 | 220.00 | 205.00 | 220.00 | 220.00 | 14,041 |
| 2026-02-17 | 211.00 | 221.00 | 206.00 | 214.00 | 214.00 | 11,330 |
| 2026-02-16 | 218.00 | 218.00 | 209.64 | 212.50 | 212.50 | 4,271 |
| 2026-02-13 | 209.00 | 215.00 | 209.00 | 215.00 | 215.00 | 10,808 |
| 2026-02-12 | 214.00 | 220.00 | 209.00 | 214.00 | 214.00 | 4,283 |
| 2026-02-11 | 216.00 | 220.00 | 209.89 | 219.00 | 219.00 | 23,844 |
| 2026-02-10 | 216.00 | 221.00 | 209.00 | 219.00 | 219.00 | 10,744 |
| 2026-02-09 | 215.00 | 219.00 | 208.00 | 212.00 | 212.00 | 220,477 |
| 2026-02-06 | 207.00 | 219.00 | 207.00 | 214.00 | 214.00 | 5,065 |
| 2026-02-05 | 218.00 | 219.00 | 205.00 | 218.00 | 218.00 | 28,634 |
| 2026-02-04 | 219.00 | 219.00 | 206.65 | 219.00 | 219.00 | 3,324 |
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.