HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 252.00 | 259.00 | 242.01 | 256.00 | 256.00 | 156,988 |
| 2025-02-20 | 240.00 | 247.00 | 235.00 | 241.00 | 241.00 | 60,316 |
| 2025-02-19 | 223.00 | 234.00 | 223.00 | 232.00 | 232.00 | 100,917 |
| 2025-02-18 | 221.00 | 221.00 | 211.00 | 218.00 | 218.00 | 8,666 |
| 2025-02-17 | 217.00 | 221.00 | 212.00 | 216.00 | 216.00 | 2,757 |
| 2025-02-14 | 217.00 | 222.00 | 209.00 | 218.00 | 218.00 | 27,200 |
| 2025-02-13 | 211.00 | 213.94 | 206.00 | 212.00 | 212.00 | 40,225 |
| 2025-02-12 | 210.00 | 219.00 | 206.00 | 211.00 | 211.00 | 24,004 |
| 2025-02-11 | 212.00 | 218.00 | 210.00 | 218.00 | 218.00 | 20,347 |
| 2025-02-10 | 217.00 | 220.00 | 211.15 | 217.50 | 217.50 | 121,197 |
| 2025-02-07 | 217.00 | 223.93 | 210.45 | 211.00 | 211.00 | 76,816 |
| 2025-02-06 | 223.00 | 230.00 | 215.08 | 226.50 | 226.50 | 41,847 |
| 2025-02-05 | 217.00 | 224.00 | 210.70 | 221.50 | 221.50 | 19,461 |
| 2025-02-04 | 212.00 | 219.00 | 210.00 | 217.50 | 217.50 | 23,538 |
| 2025-02-03 | 214.00 | 223.00 | 210.00 | 216.50 | 216.50 | 16,012 |
| 2025-01-31 | 223.00 | 224.00 | 216.07 | 219.50 | 219.50 | 20,054 |
| 2025-01-30 | 215.00 | 225.00 | 214.00 | 225.00 | 225.00 | 22,990 |
| 2025-01-29 | 216.00 | 225.00 | 216.00 | 221.00 | 221.00 | 3,523 |
| 2025-01-28 | 216.00 | 227.00 | 216.00 | 218.00 | 218.00 | 37,774 |
| 2025-01-27 | 224.00 | 228.00 | 216.00 | 219.00 | 219.00 | 26,951 |
| 2025-01-24 | 217.00 | 230.00 | 216.07 | 219.00 | 219.00 | 43,008 |
| 2025-01-23 | 223.00 | 228.00 | 217.00 | 220.00 | 220.00 | 36,320 |
| 2025-01-22 | 234.00 | 236.00 | 232.04 | 232.50 | 232.50 | 54,011 |
| 2025-01-21 | 223.00 | 231.00 | 222.00 | 227.00 | 227.00 | 21,174 |
| 2025-01-20 | 223.00 | 236.00 | 223.00 | 233.00 | 233.00 | 16,897 |
| 2025-01-17 | 231.00 | 236.00 | 219.12 | 234.00 | 234.00 | 49,042 |
| 2025-01-16 | 225.00 | 225.00 | 218.00 | 218.00 | 218.00 | 71,947 |
| 2025-01-15 | 233.00 | 239.00 | 224.00 | 230.00 | 230.00 | 137,172 |
| 2025-01-14 | 250.00 | 253.00 | 239.80 | 252.00 | 252.00 | 27,591 |
| 2025-01-13 | 245.00 | 250.00 | 229.98 | 242.00 | 242.00 | 80,753 |
| 2025-01-10 | 255.00 | 257.57 | 243.00 | 249.00 | 249.00 | 12,272 |
| 2025-01-09 | 255.00 | 258.76 | 251.00 | 255.00 | 255.00 | 15,976 |
| 2025-01-08 | 250.00 | 250.00 | 244.00 | 250.00 | 250.00 | 27,907 |
| 2025-01-07 | 249.00 | 250.00 | 243.00 | 244.00 | 244.00 | 30,157 |
| 2025-01-06 | 253.00 | 259.00 | 250.00 | 255.00 | 255.00 | 74,573 |
| 2025-01-03 | 242.00 | 253.00 | 241.00 | 246.00 | 246.00 | 29,947 |
| 2025-01-02 | 242.00 | 251.00 | 241.99 | 247.00 | 247.00 | 44,128 |
| 2024-12-31 | 235.00 | 235.00 | 234.00 | 235.00 | 235.00 | 10,116 |
| 2024-12-30 | 227.00 | 233.00 | 227.00 | 232.00 | 232.00 | 28,982 |
| 2024-12-27 | 234.00 | 239.00 | 227.00 | 232.00 | 232.00 | 59,463 |
| 2024-12-24 | 234.00 | 242.00 | 228.01 | 242.00 | 242.00 | 9,296 |
| 2024-12-23 | 232.00 | 232.00 | 225.00 | 229.00 | 229.00 | 26,863 |
| 2024-12-20 | 229.00 | 237.00 | 228.00 | 237.00 | 237.00 | 232,950 |
| 2024-12-19 | 232.00 | 241.00 | 232.00 | 238.00 | 238.00 | 10,578 |
| 2024-12-18 | 239.00 | 243.00 | 233.00 | 236.00 | 236.00 | 101,794 |
| 2024-12-17 | 240.00 | 251.00 | 233.00 | 244.00 | 244.00 | 107,469 |
| 2024-12-16 | 247.00 | 253.00 | 238.00 | 239.00 | 239.00 | 75,481 |
| 2024-12-13 | 249.00 | 260.00 | 246.00 | 247.00 | 247.00 | 81,385 |
| 2024-12-12 | 267.00 | 268.00 | 251.00 | 251.00 | 251.00 | 99,363 |
| 2024-12-11 | 265.00 | 270.00 | 258.00 | 260.00 | 260.00 | 85,557 |
| 2024-12-10 | 275.00 | 279.70 | 267.00 | 270.00 | 270.00 | 72,972 |
| 2024-12-09 | 266.00 | 283.00 | 263.00 | 283.00 | 283.00 | 70,312 |
| 2024-12-06 | 269.00 | 279.00 | 265.00 | 279.00 | 279.00 | 69,486 |
| 2024-12-05 | 274.00 | 274.00 | 263.00 | 263.00 | 263.00 | 29,218 |
| 2024-12-04 | 277.00 | 277.00 | 266.00 | 273.00 | 273.00 | 50,126 |
| 2024-12-03 | 269.00 | 279.00 | 266.00 | 279.00 | 279.00 | 43,382 |
| 2024-12-02 | 277.00 | 280.00 | 273.00 | 280.00 | 280.00 | 11,305 |
| 2024-11-29 | 271.00 | 277.00 | 267.00 | 269.00 | 269.00 | 46,621 |
| 2024-11-28 | 280.00 | 282.25 | 277.00 | 277.00 | 277.00 | 21,855 |
| 2024-11-27 | 284.00 | 300.00 | 284.00 | 290.00 | 290.00 | 128,533 |
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.