HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 222.00 | 236.00 | 222.00 | 236.00 | 236.00 | 5,217 |
| 2025-11-06 | 224.00 | 236.00 | 222.00 | 230.00 | 230.00 | 11,182 |
| 2025-11-05 | 235.00 | 236.00 | 223.00 | 228.50 | 228.50 | 167 |
| 2025-11-04 | 231.00 | 235.00 | 220.00 | 234.00 | 234.00 | 17,297 |
| 2025-11-03 | 220.00 | 234.00 | 216.00 | 234.00 | 234.00 | 100,907 |
| 2025-10-31 | 218.00 | 229.00 | 217.00 | 220.00 | 220.00 | 101,733 |
| 2025-10-30 | 224.00 | 225.00 | 218.04 | 219.00 | 219.00 | 52,832 |
| 2025-10-29 | 221.00 | 223.00 | 218.00 | 219.00 | 219.00 | 31,556 |
| 2025-10-28 | 221.00 | 223.24 | 219.44 | 221.00 | 221.00 | 14,421 |
| 2025-10-27 | 221.00 | 233.00 | 221.00 | 221.00 | 221.00 | 1,065 |
| 2025-10-24 | 225.00 | 233.00 | 224.00 | 227.00 | 227.00 | 12,659 |
| 2025-10-23 | 225.00 | 234.00 | 222.00 | 229.00 | 229.00 | 6,282 |
| 2025-10-22 | 221.00 | 234.32 | 221.00 | 228.00 | 228.00 | 37,767 |
| 2025-10-21 | 225.00 | 229.79 | 220.00 | 220.00 | 220.00 | 25,883 |
| 2025-10-20 | 220.00 | 234.00 | 218.00 | 222.00 | 222.00 | 132,040 |
| 2025-10-17 | 229.00 | 236.00 | 220.00 | 220.00 | 220.00 | 33,340 |
| 2025-10-16 | 229.00 | 236.00 | 229.00 | 234.00 | 234.00 | 1,939 |
| 2025-10-15 | 228.00 | 239.00 | 228.00 | 229.00 | 229.00 | 10,148 |
| 2025-10-14 | 230.00 | 241.00 | 226.79 | 228.00 | 228.00 | 38,251 |
| 2025-10-13 | 241.00 | 241.00 | 230.00 | 232.00 | 232.00 | 8,104 |
| 2025-10-10 | 239.00 | 240.29 | 231.00 | 236.00 | 236.00 | 4,921 |
| 2025-10-09 | 240.00 | 246.00 | 232.00 | 232.00 | 232.00 | 88,671 |
| 2025-10-08 | 241.00 | 246.00 | 235.00 | 237.00 | 237.00 | 210,368 |
| 2025-10-07 | 234.00 | 242.00 | 232.00 | 239.00 | 239.00 | 40,349 |
| 2025-10-06 | 244.00 | 247.00 | 234.00 | 234.00 | 234.00 | 15,507 |
| 2025-10-03 | 240.00 | 247.30 | 237.80 | 242.00 | 242.00 | 27,573 |
| 2025-10-02 | 240.00 | 246.00 | 236.00 | 236.00 | 236.00 | 5,182 |
| 2025-10-01 | 241.00 | 241.00 | 231.00 | 231.00 | 231.00 | 9,795 |
| 2025-09-30 | 242.00 | 242.00 | 231.00 | 231.00 | 231.00 | 14,468 |
| 2025-09-29 | 238.00 | 241.00 | 231.35 | 236.00 | 236.00 | 14,216 |
| 2025-09-26 | 237.00 | 239.00 | 230.00 | 230.00 | 230.00 | 1,306 |
| 2025-09-25 | 235.00 | 242.00 | 233.00 | 235.00 | 235.00 | 29,154 |
| 2025-09-24 | 230.00 | 241.00 | 230.00 | 230.00 | 230.00 | 37,313 |
| 2025-09-23 | 245.00 | 245.00 | 231.00 | 231.00 | 231.00 | 8,686 |
| 2025-09-22 | 255.00 | 257.00 | 245.00 | 245.00 | 245.00 | 16,248 |
| 2025-09-19 | 255.00 | 259.00 | 248.00 | 255.00 | 255.00 | 12,724 |
| 2025-09-18 | 256.00 | 264.00 | 248.00 | 264.00 | 264.00 | 23,264 |
| 2025-09-17 | 247.00 | 260.00 | 243.80 | 254.00 | 254.00 | 86,473 |
| 2025-09-16 | 252.00 | 259.00 | 247.00 | 247.00 | 247.00 | 26,941 |
| 2025-09-15 | 260.00 | 262.92 | 250.00 | 250.00 | 250.00 | 8,281 |
| 2025-09-12 | 243.00 | 266.00 | 243.00 | 260.00 | 260.00 | 135,430 |
| 2025-09-11 | 238.00 | 239.00 | 233.00 | 239.00 | 239.00 | 6,252 |
| 2025-09-10 | 232.00 | 240.00 | 231.60 | 233.00 | 233.00 | 3,417 |
| 2025-09-09 | 234.00 | 240.10 | 232.18 | 235.00 | 235.00 | 10,517 |
| 2025-09-08 | 239.00 | 243.84 | 231.00 | 231.00 | 231.00 | 61,684 |
| 2025-09-05 | 228.00 | 240.00 | 227.87 | 233.50 | 233.50 | 149,952 |
| 2025-09-04 | 222.00 | 231.00 | 215.00 | 215.00 | 215.00 | 30,414 |
| 2025-09-03 | 221.00 | 233.00 | 219.00 | 227.50 | 227.50 | 18,359 |
| 2025-09-02 | 228.00 | 232.60 | 219.87 | 227.00 | 227.00 | 22,827 |
| 2025-09-01 | 231.00 | 233.00 | 218.00 | 218.00 | 218.00 | 15,077 |
| 2025-08-29 | 225.00 | 231.95 | 218.00 | 222.00 | 222.00 | 11,704 |
| 2025-08-28 | 217.00 | 228.00 | 216.00 | 218.50 | 218.50 | 5,945 |
| 2025-08-27 | 226.00 | 234.78 | 215.00 | 226.00 | 226.00 | 58,852 |
| 2025-08-26 | 234.00 | 246.00 | 222.00 | 227.50 | 227.50 | 72,696 |
| 2025-08-22 | 239.00 | 244.00 | 235.00 | 236.00 | 236.00 | 10,132 |
| 2025-08-21 | 240.00 | 244.20 | 237.00 | 237.00 | 237.00 | 3,450 |
| 2025-08-20 | 237.00 | 241.00 | 231.00 | 236.50 | 236.50 | 5,350 |
| 2025-08-19 | 238.00 | 249.00 | 233.65 | 241.00 | 241.00 | 58,193 |
| 2025-08-18 | 244.00 | 252.00 | 235.00 | 235.00 | 235.00 | 32,224 |
| 2025-08-15 | 240.00 | 243.37 | 235.00 | 243.00 | 243.00 | 20,956 |
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.