HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 206.00 | 217.00 | 200.12 | 217.00 | 217.00 | 54,833 |
| 2026-02-02 | 213.00 | 216.00 | 208.00 | 216.00 | 216.00 | 53,074 |
| 2026-01-30 | 216.00 | 224.00 | 216.00 | 220.00 | 220.00 | 83,146 |
| 2026-01-29 | 222.00 | 223.00 | 216.12 | 219.00 | 219.00 | 12,427 |
| 2026-01-28 | 222.00 | 225.00 | 219.00 | 220.00 | 220.00 | 30,922 |
| 2026-01-27 | 224.00 | 237.00 | 220.09 | 221.00 | 221.00 | 68,720 |
| 2026-01-26 | 232.00 | 237.54 | 222.00 | 226.50 | 226.50 | 26,459 |
| 2026-01-23 | 232.00 | 236.00 | 221.00 | 225.00 | 225.00 | 298,131 |
| 2026-01-22 | 226.00 | 230.00 | 222.12 | 226.00 | 226.00 | 103,636 |
| 2026-01-21 | 226.00 | 239.00 | 223.00 | 225.00 | 225.00 | 88,508 |
| 2026-01-20 | 239.00 | 239.00 | 225.00 | 225.00 | 225.00 | 2,361 |
| 2026-01-19 | 239.00 | 239.00 | 227.00 | 232.50 | 232.50 | 1,599 |
| 2026-01-16 | 231.00 | 239.00 | 227.61 | 239.00 | 239.00 | 141,476 |
| 2026-01-15 | 225.00 | 228.11 | 211.00 | 226.00 | 226.00 | 42,584 |
| 2026-01-14 | 220.00 | 225.00 | 210.00 | 210.00 | 210.00 | 8,158 |
| 2026-01-13 | 223.00 | 224.00 | 210.00 | 221.00 | 221.00 | 19,694 |
| 2026-01-12 | 225.00 | 225.00 | 209.32 | 225.00 | 225.00 | 25,446 |
| 2026-01-09 | 218.00 | 224.00 | 213.08 | 217.00 | 217.00 | 9,473 |
| 2026-01-08 | 223.00 | 224.00 | 211.09 | 218.00 | 218.00 | 8,812 |
| 2026-01-07 | 210.00 | 218.00 | 208.00 | 214.00 | 214.00 | 18,550 |
| 2026-01-06 | 201.00 | 211.00 | 194.00 | 211.00 | 211.00 | 9,713 |
| 2026-01-05 | 208.00 | 210.00 | 195.00 | 202.00 | 202.00 | 40,599 |
| 2026-01-02 | 201.00 | 210.00 | 200.00 | 204.00 | 204.00 | 12,580 |
| 2025-12-31 | 199.00 | 209.00 | 199.00 | 208.00 | 208.00 | 18,573 |
| 2025-12-30 | 192.00 | 198.50 | 192.00 | 198.50 | 198.50 | 34,925 |
| 2025-12-29 | 199.00 | 203.00 | 192.88 | 199.00 | 199.00 | 17,898 |
| 2025-12-24 | 196.50 | 201.00 | 192.38 | 196.50 | 196.50 | 1,031 |
| 2025-12-23 | 191.63 | 196.36 | 190.98 | 193.00 | 193.00 | 1,777 |
| 2025-12-22 | 196.50 | 203.85 | 194.50 | 198.00 | 198.00 | 13,826 |
| 2025-12-19 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 29,912 |
| 2025-12-18 | 200.00 | 204.40 | 198.67 | 204.00 | 204.00 | 24,333 |
| 2025-12-17 | 200.00 | 202.00 | 197.50 | 202.00 | 202.00 | 12,754 |
| 2025-12-16 | 195.50 | 204.00 | 195.00 | 200.00 | 200.00 | 41,896 |
| 2025-12-15 | 204.00 | 204.00 | 198.25 | 201.25 | 201.25 | 4,745 |
| 2025-12-12 | 198.00 | 204.00 | 195.03 | 204.00 | 204.00 | 26,763 |
| 2025-12-11 | 202.00 | 205.00 | 195.50 | 197.00 | 197.00 | 33,604 |
| 2025-12-10 | 205.00 | 214.00 | 200.00 | 200.00 | 200.00 | 78,382 |
| 2025-12-09 | 205.00 | 222.00 | 202.00 | 206.00 | 206.00 | 57,692 |
| 2025-12-08 | 210.00 | 218.27 | 209.00 | 209.00 | 209.00 | 8,826 |
| 2025-12-05 | 211.00 | 220.00 | 211.00 | 213.00 | 213.00 | 251 |
| 2025-12-04 | 214.00 | 223.00 | 211.14 | 214.00 | 214.00 | 1,047 |
| 2025-12-03 | 216.00 | 221.00 | 213.11 | 215.00 | 215.00 | 34,897 |
| 2025-12-02 | 221.00 | 226.00 | 218.00 | 221.00 | 221.00 | 12,397 |
| 2025-12-01 | 220.00 | 226.00 | 215.00 | 225.00 | 225.00 | 67,696 |
| 2025-11-28 | 221.00 | 222.00 | 213.13 | 222.00 | 222.00 | 28,389 |
| 2025-11-27 | 213.00 | 217.00 | 209.20 | 215.50 | 215.50 | 32,155 |
| 2025-11-26 | 218.00 | 227.00 | 215.30 | 218.00 | 218.00 | 9,381 |
| 2025-11-25 | 215.00 | 220.00 | 214.00 | 216.00 | 216.00 | 23,815 |
| 2025-11-24 | 214.00 | 218.00 | 214.00 | 215.50 | 215.50 | 18,917 |
| 2025-11-21 | 217.00 | 220.00 | 214.50 | 217.00 | 217.00 | 20,134 |
| 2025-11-20 | 217.00 | 222.41 | 215.00 | 218.00 | 218.00 | 42,663 |
| 2025-11-19 | 232.00 | 232.00 | 217.00 | 222.00 | 222.00 | 8,119 |
| 2025-11-18 | 233.00 | 233.00 | 221.00 | 224.50 | 224.50 | 13,347 |
| 2025-11-17 | 228.00 | 235.00 | 224.40 | 229.00 | 229.00 | 27,560 |
| 2025-11-14 | 229.00 | 229.00 | 223.54 | 228.00 | 228.00 | 10,166 |
| 2025-11-13 | 224.00 | 236.00 | 224.00 | 231.00 | 231.00 | 9,492 |
| 2025-11-12 | 231.00 | 236.00 | 224.01 | 236.00 | 236.00 | 22,224 |
| 2025-11-11 | 235.00 | 235.00 | 224.00 | 232.00 | 232.00 | 22,641 |
| 2025-11-10 | 236.00 | 236.00 | 223.43 | 229.00 | 229.00 | 481 |
| 2025-11-07 | 222.00 | 236.00 | 222.00 | 236.00 | 236.00 | 5,217 |
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.