HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 205.00 | 213.00 | 201.25 | 213.00 | 213.00 | 17,039 |
| 2025-05-20 | 206.00 | 206.90 | 198.00 | 203.00 | 203.00 | 31,554 |
| 2025-05-19 | 206.00 | 210.00 | 202.44 | 206.00 | 206.00 | 26,865 |
| 2025-05-16 | 205.00 | 210.00 | 200.25 | 205.00 | 205.00 | 5,827 |
| 2025-05-15 | 202.00 | 206.00 | 199.00 | 202.75 | 202.75 | 97,248 |
| 2025-05-14 | 204.00 | 209.00 | 201.34 | 203.00 | 203.00 | 132,212 |
| 2025-05-13 | 210.00 | 214.00 | 204.00 | 209.50 | 209.50 | 79,968 |
| 2025-05-12 | 217.00 | 217.00 | 204.00 | 214.00 | 214.00 | 207,378 |
| 2025-05-09 | 223.00 | 228.00 | 217.00 | 228.00 | 228.00 | 1,827 |
| 2025-05-08 | 221.00 | 230.80 | 220.00 | 221.00 | 221.00 | 555 |
| 2025-05-07 | 223.00 | 234.00 | 219.00 | 225.50 | 225.50 | 31,406 |
| 2025-05-06 | 226.00 | 234.00 | 223.00 | 231.50 | 231.50 | 28,436 |
| 2025-05-02 | 229.00 | 235.00 | 229.00 | 232.50 | 232.50 | 9,045 |
| 2025-05-01 | 224.00 | 227.40 | 221.40 | 226.50 | 226.50 | 231 |
| 2025-04-30 | 224.00 | 230.00 | 223.00 | 230.00 | 230.00 | 6,083 |
| 2025-04-29 | 221.00 | 229.00 | 219.51 | 225.00 | 225.00 | 4,436 |
| 2025-04-28 | 227.00 | 234.88 | 222.25 | 225.00 | 225.00 | 21,094 |
| 2025-04-25 | 229.00 | 236.00 | 224.00 | 228.50 | 228.50 | 44,561 |
| 2025-04-24 | 231.00 | 242.00 | 231.00 | 237.00 | 237.00 | 5,622 |
| 2025-04-23 | 233.00 | 238.00 | 229.00 | 232.00 | 232.00 | 2,247 |
| 2025-04-22 | 217.00 | 238.00 | 217.00 | 235.00 | 235.00 | 55,717 |
| 2025-04-17 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | 22,714 |
| 2025-04-16 | 211.00 | 216.00 | 207.00 | 207.00 | 207.00 | 17,049 |
| 2025-04-15 | 219.00 | 221.00 | 214.01 | 218.00 | 218.00 | 26,478 |
| 2025-04-14 | 215.00 | 228.00 | 213.00 | 225.00 | 225.00 | 97,115 |
| 2025-04-11 | 199.50 | 216.00 | 195.00 | 208.00 | 208.00 | 304,296 |
| 2025-04-10 | 194.00 | 213.00 | 194.00 | 196.50 | 196.50 | 33,053 |
| 2025-04-09 | 199.50 | 209.00 | 185.50 | 189.00 | 189.00 | 46,962 |
| 2025-04-08 | 204.00 | 206.00 | 194.00 | 194.00 | 194.00 | 42,680 |
| 2025-04-07 | 205.00 | 209.50 | 189.00 | 195.00 | 195.00 | 95,088 |
| 2025-04-04 | 234.00 | 245.00 | 211.00 | 223.50 | 223.50 | 52,934 |
| 2025-04-03 | 241.00 | 241.00 | 230.00 | 236.00 | 236.00 | 17,237 |
| 2025-04-02 | 247.00 | 255.00 | 243.00 | 249.00 | 249.00 | 6,444 |
| 2025-04-01 | 250.00 | 261.00 | 244.28 | 256.00 | 256.00 | 155,774 |
| 2025-03-31 | 233.00 | 240.00 | 227.58 | 232.00 | 232.00 | 45,714 |
| 2025-03-28 | 239.00 | 240.00 | 232.00 | 237.00 | 237.00 | 67,450 |
| 2025-03-27 | 228.00 | 237.00 | 228.00 | 235.00 | 235.00 | 84,886 |
| 2025-03-26 | 228.00 | 235.00 | 218.00 | 218.00 | 218.00 | 20,322 |
| 2025-03-25 | 231.00 | 231.00 | 225.00 | 227.00 | 227.00 | 24,428 |
| 2025-03-24 | 231.00 | 240.00 | 231.00 | 233.00 | 233.00 | 12,766 |
| 2025-03-21 | 241.00 | 247.64 | 227.00 | 227.00 | 227.00 | 157,572 |
| 2025-03-20 | 256.00 | 259.00 | 248.13 | 250.00 | 250.00 | 26,480 |
| 2025-03-19 | 238.00 | 257.00 | 233.00 | 245.00 | 245.00 | 39,152 |
| 2025-03-18 | 231.00 | 236.00 | 227.00 | 230.00 | 230.00 | 34,667 |
| 2025-03-17 | 231.00 | 241.00 | 231.00 | 231.00 | 231.00 | 19,025 |
| 2025-03-14 | 237.00 | 246.00 | 237.00 | 243.00 | 243.00 | 18,252 |
| 2025-03-13 | 235.00 | 247.00 | 235.00 | 237.00 | 237.00 | 4,751 |
| 2025-03-12 | 236.00 | 245.00 | 234.00 | 242.00 | 242.00 | 92,602 |
| 2025-03-11 | 235.00 | 245.00 | 234.52 | 240.00 | 240.00 | 241,353 |
| 2025-03-10 | 251.00 | 253.00 | 238.00 | 238.00 | 238.00 | 98,863 |
| 2025-03-07 | 257.00 | 261.00 | 249.00 | 259.00 | 259.00 | 24,352 |
| 2025-03-06 | 251.00 | 264.00 | 248.00 | 248.00 | 248.00 | 20,180 |
| 2025-03-05 | 257.00 | 260.96 | 249.00 | 259.00 | 259.00 | 10,318 |
| 2025-03-04 | 256.00 | 266.00 | 248.94 | 251.00 | 251.00 | 42,832 |
| 2025-03-03 | 256.00 | 261.00 | 253.00 | 257.00 | 257.00 | 7,592 |
| 2025-02-28 | 261.00 | 268.00 | 258.95 | 266.00 | 266.00 | 17,397 |
| 2025-02-27 | 262.00 | 270.00 | 260.69 | 268.00 | 268.00 | 63,017 |
| 2025-02-26 | 260.00 | 270.00 | 255.00 | 267.00 | 267.00 | 138,006 |
| 2025-02-25 | 249.00 | 252.00 | 242.16 | 250.00 | 250.00 | 85,533 |
| 2025-02-24 | 247.00 | 254.00 | 244.00 | 250.00 | 250.00 | 18,231 |
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.