HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-26 | 274.00 | 279.46 | 272.36 | 276.00 | 276.00 | 31,256 |
| 2024-11-25 | 278.00 | 286.00 | 274.00 | 282.00 | 282.00 | 61,152 |
| 2024-11-22 | 279.00 | 283.70 | 276.10 | 278.00 | 278.00 | 23,697 |
| 2024-11-21 | 282.00 | 282.00 | 276.00 | 281.00 | 281.00 | 30,671 |
| 2024-11-20 | 274.00 | 290.00 | 272.00 | 284.00 | 284.00 | 116,288 |
| 2024-11-19 | 261.00 | 265.49 | 258.36 | 260.00 | 260.00 | 15,176 |
| 2024-11-18 | 264.00 | 272.00 | 263.10 | 265.00 | 265.00 | 53,722 |
| 2024-11-15 | 264.00 | 269.00 | 261.00 | 264.00 | 264.00 | 39,973 |
| 2024-11-14 | 268.00 | 276.00 | 263.00 | 265.00 | 265.00 | 30,159 |
| 2024-11-13 | 272.00 | 274.00 | 266.00 | 268.00 | 268.00 | 16,609 |
| 2024-11-12 | 275.00 | 279.00 | 272.00 | 276.00 | 276.00 | 16,874 |
| 2024-11-11 | 275.00 | 283.00 | 271.00 | 276.00 | 276.00 | 42,840 |
| 2024-11-08 | 280.00 | 282.00 | 273.00 | 275.00 | 275.00 | 25,110 |
| 2024-11-07 | 286.00 | 291.00 | 282.00 | 284.00 | 284.00 | 71,930 |
| 2024-11-06 | 290.00 | 293.00 | 284.00 | 284.00 | 284.00 | 135,583 |
| 2024-11-05 | 284.00 | 286.00 | 282.00 | 286.00 | 286.00 | 54,812 |
| 2024-11-04 | 290.00 | 294.00 | 282.00 | 288.00 | 288.00 | 55,499 |
| 2024-11-01 | 288.00 | 295.00 | 288.00 | 288.00 | 288.00 | 75,192 |
| 2024-10-31 | 289.00 | 290.65 | 279.01 | 286.00 | 286.00 | 87,893 |
| 2024-10-30 | 297.00 | 299.00 | 291.00 | 292.00 | 292.00 | 49,420 |
| 2024-10-29 | 316.00 | 316.00 | 300.00 | 305.00 | 305.00 | 115,527 |
| 2024-10-28 | 317.00 | 323.00 | 311.36 | 317.00 | 317.00 | 68,245 |
| 2024-10-25 | 326.00 | 328.00 | 310.00 | 323.00 | 323.00 | 222,519 |
| 2024-10-24 | 336.00 | 336.00 | 312.00 | 315.00 | 315.00 | 29,997 |
| 2024-10-23 | 330.00 | 336.00 | 325.00 | 325.00 | 325.00 | 194,434 |
| 2024-10-22 | 323.00 | 329.95 | 318.03 | 325.00 | 325.00 | 102,282 |
| 2024-10-21 | 320.00 | 324.00 | 315.00 | 316.00 | 316.00 | 91,995 |
| 2024-10-18 | 309.00 | 327.00 | 308.00 | 312.00 | 312.00 | 227,464 |
| 2024-10-17 | 304.00 | 309.00 | 295.00 | 295.00 | 295.00 | 59,091 |
| 2024-10-16 | 298.00 | 303.00 | 295.00 | 303.00 | 303.00 | 215,181 |
| 2024-10-15 | 290.00 | 294.00 | 283.15 | 284.00 | 284.00 | 46,403 |
| 2024-10-14 | 298.00 | 300.00 | 293.00 | 293.00 | 293.00 | 38,273 |
| 2024-10-11 | 296.00 | 302.00 | 292.00 | 292.00 | 292.00 | 75,008 |
| 2024-10-10 | 304.00 | 307.00 | 300.00 | 300.00 | 300.00 | 87,739 |
| 2024-10-09 | 304.00 | 304.00 | 292.00 | 300.00 | 300.00 | 211,677 |
| 2024-10-08 | 309.00 | 315.00 | 305.00 | 310.00 | 310.00 | 88,073 |
| 2024-10-07 | 320.00 | 328.00 | 312.00 | 312.00 | 312.00 | 1,327,597 |
| 2024-10-04 | 307.00 | 329.00 | 307.00 | 310.00 | 310.00 | 1,761,486 |
| 2024-10-03 | 307.00 | 307.00 | 297.00 | 298.00 | 298.00 | 71,061 |
| 2024-10-02 | 304.00 | 318.05 | 304.00 | 306.00 | 306.00 | 301,318 |
| 2024-10-01 | 300.00 | 300.00 | 290.00 | 294.00 | 294.00 | 112,256 |
| 2024-09-30 | 292.00 | 311.00 | 291.00 | 295.00 | 295.00 | 275,904 |
| 2024-09-27 | 280.00 | 290.00 | 279.13 | 285.00 | 285.00 | 159,094 |
| 2024-09-26 | 264.00 | 275.94 | 264.00 | 274.00 | 274.00 | 73,553 |
| 2024-09-25 | 260.00 | 267.00 | 257.15 | 261.00 | 261.00 | 254,328 |
| 2024-09-24 | 256.00 | 260.00 | 254.00 | 258.00 | 258.00 | 95,224 |
| 2024-09-23 | 254.00 | 254.00 | 247.00 | 253.00 | 253.00 | 100,052 |
| 2024-09-20 | 256.00 | 265.00 | 256.00 | 265.00 | 265.00 | 195,564 |
| 2024-09-19 | 251.00 | 259.00 | 251.00 | 255.00 | 255.00 | 86,074 |
| 2024-09-18 | 243.00 | 247.94 | 242.00 | 245.00 | 245.00 | 13,776 |
| 2024-09-17 | 251.00 | 251.00 | 245.00 | 248.00 | 248.00 | 49,589 |
| 2024-09-16 | 254.00 | 262.93 | 252.00 | 252.00 | 252.00 | 29,662 |
| 2024-09-13 | 262.00 | 265.96 | 261.00 | 262.00 | 262.00 | 72,781 |
| 2024-09-12 | 258.00 | 258.00 | 254.00 | 256.50 | 256.50 | 16,138 |
| 2024-09-11 | 254.00 | 257.00 | 248.00 | 253.00 | 253.00 | 207,628 |
| 2024-09-10 | 251.00 | 255.00 | 245.00 | 250.00 | 250.00 | 173,728 |
| 2024-09-09 | 263.00 | 268.41 | 257.00 | 261.00 | 261.00 | 8,217 |
| 2024-09-06 | 266.00 | 271.00 | 262.00 | 262.00 | 262.00 | 8,023 |
| 2024-09-05 | 266.00 | 272.00 | 266.00 | 269.00 | 269.00 | 112,145 |
| 2024-09-04 | 269.00 | 270.00 | 262.00 | 264.00 | 264.00 | 160,394 |
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.