HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 231.66 | 239.00 | 230.63 | 234.00 | 234.00 | 6,830 |
| 2025-08-13 | 234.00 | 239.00 | 228.00 | 234.50 | 234.50 | 43,709 |
| 2025-08-12 | 230.00 | 230.00 | 222.91 | 223.00 | 223.00 | 28,918 |
| 2025-08-11 | 223.00 | 230.00 | 223.00 | 225.00 | 225.00 | 45,964 |
| 2025-08-08 | 236.00 | 240.00 | 202.05 | 224.50 | 224.50 | 705,734 |
| 2025-08-07 | 268.00 | 270.00 | 240.00 | 245.50 | 245.50 | 48,392 |
| 2025-08-06 | 272.00 | 274.00 | 261.00 | 261.00 | 261.00 | 19,254 |
| 2025-08-05 | 266.00 | 273.00 | 265.00 | 271.50 | 271.50 | 21,041 |
| 2025-08-04 | 259.00 | 268.00 | 253.15 | 254.50 | 254.50 | 6,450 |
| 2025-08-01 | 268.00 | 268.00 | 255.35 | 264.00 | 264.00 | 8,546 |
| 2025-07-31 | 271.00 | 274.60 | 268.00 | 273.50 | 273.50 | 12,077 |
| 2025-07-30 | 278.00 | 285.59 | 273.00 | 273.00 | 273.00 | 7,474 |
| 2025-07-29 | 270.00 | 292.00 | 269.00 | 286.00 | 286.00 | 161,247 |
| 2025-07-28 | 270.00 | 270.00 | 260.00 | 263.00 | 263.00 | 31,675 |
| 2025-07-25 | 267.00 | 270.00 | 253.00 | 258.00 | 258.00 | 87,431 |
| 2025-07-24 | 262.00 | 268.00 | 253.00 | 266.00 | 266.00 | 65,054 |
| 2025-07-23 | 253.00 | 268.00 | 253.00 | 262.50 | 262.50 | 84,022 |
| 2025-07-22 | 259.00 | 268.00 | 254.30 | 261.50 | 261.50 | 45,174 |
| 2025-07-21 | 268.00 | 271.00 | 254.00 | 254.00 | 254.00 | 37,447 |
| 2025-07-18 | 260.00 | 265.22 | 254.00 | 258.00 | 258.00 | 56,254 |
| 2025-07-17 | 259.00 | 259.00 | 247.30 | 252.00 | 252.00 | 11,170 |
| 2025-07-16 | 250.00 | 257.00 | 244.61 | 250.00 | 250.00 | 73,651 |
| 2025-07-15 | 242.00 | 249.00 | 242.00 | 244.00 | 244.00 | 46,010 |
| 2025-07-14 | 231.00 | 245.00 | 231.00 | 238.50 | 238.50 | 5,820 |
| 2025-07-11 | 239.00 | 244.00 | 232.08 | 236.00 | 236.00 | 17,125 |
| 2025-07-10 | 230.00 | 240.00 | 226.00 | 231.00 | 231.00 | 9,803 |
| 2025-07-09 | 239.00 | 240.00 | 230.00 | 235.00 | 235.00 | 15,219 |
| 2025-07-08 | 235.00 | 238.00 | 230.90 | 232.00 | 232.00 | 14,282 |
| 2025-07-07 | 229.00 | 233.00 | 226.00 | 226.00 | 226.00 | 2,792 |
| 2025-07-04 | 230.00 | 239.00 | 229.00 | 229.00 | 229.00 | 8,750 |
| 2025-07-03 | 230.00 | 238.00 | 230.00 | 230.00 | 230.00 | 44,918 |
| 2025-07-02 | 224.00 | 230.00 | 220.00 | 221.00 | 221.00 | 20,624 |
| 2025-07-01 | 223.00 | 227.00 | 217.90 | 223.00 | 223.00 | 6,833 |
| 2025-06-30 | 219.00 | 227.00 | 216.00 | 227.00 | 227.00 | 27,238 |
| 2025-06-27 | 219.00 | 228.00 | 219.00 | 219.00 | 219.00 | 9,202 |
| 2025-06-26 | 223.00 | 223.00 | 216.00 | 221.00 | 221.00 | 36,959 |
| 2025-06-25 | 225.00 | 235.00 | 225.00 | 226.00 | 226.00 | 6,333 |
| 2025-06-24 | 230.00 | 234.00 | 227.50 | 231.00 | 231.00 | 170,345 |
| 2025-06-23 | 223.00 | 229.00 | 216.00 | 220.00 | 220.00 | 102,672 |
| 2025-06-20 | 223.00 | 225.00 | 219.00 | 219.00 | 219.00 | 144,324 |
| 2025-06-19 | 227.00 | 240.00 | 220.00 | 220.00 | 220.00 | 61,294 |
| 2025-06-18 | 237.00 | 245.00 | 230.00 | 241.00 | 241.00 | 11,671 |
| 2025-06-17 | 234.00 | 244.49 | 232.90 | 236.00 | 236.00 | 109,620 |
| 2025-06-16 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | 911 |
| 2025-06-13 | 253.00 | 258.00 | 232.00 | 252.00 | 252.00 | 68,409 |
| 2025-06-12 | 253.00 | 265.00 | 251.00 | 263.00 | 263.00 | 127,245 |
| 2025-06-11 | 247.00 | 260.00 | 247.00 | 254.00 | 254.00 | 80,094 |
| 2025-06-10 | 246.00 | 247.00 | 237.00 | 247.00 | 247.00 | 77,303 |
| 2025-06-09 | 233.00 | 242.00 | 224.00 | 238.00 | 238.00 | 176,593 |
| 2025-06-06 | 222.00 | 227.00 | 219.00 | 225.00 | 225.00 | 14,022 |
| 2025-06-05 | 225.00 | 227.00 | 217.00 | 224.00 | 224.00 | 14,765 |
| 2025-06-04 | 220.00 | 225.00 | 212.00 | 224.00 | 224.00 | 100,444 |
| 2025-06-03 | 211.00 | 220.00 | 208.00 | 217.00 | 217.00 | 109,333 |
| 2025-06-02 | 208.00 | 211.00 | 201.00 | 201.00 | 201.00 | 22,823 |
| 2025-05-30 | 210.00 | 214.00 | 204.00 | 207.00 | 207.00 | 38,911 |
| 2025-05-29 | 206.00 | 208.00 | 199.50 | 206.00 | 206.00 | 66,596 |
| 2025-05-28 | 201.00 | 207.00 | 198.44 | 198.50 | 198.50 | 18,892 |
| 2025-05-27 | 202.00 | 210.00 | 196.50 | 210.00 | 210.00 | 22,787 |
| 2025-05-23 | 201.00 | 209.00 | 197.00 | 208.00 | 208.00 | 10,917 |
| 2025-05-22 | 200.00 | 209.00 | 199.85 | 209.00 | 209.00 | 31,258 |
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.