HUTCHMED China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 216.00 | 222.00 | 211.32 | 222.00 | 222.00 | 73,715 |
| 2026-10-19 | 206.00 | 217.00 | 205.88 | 217.00 | 217.00 | 5,458 |
| 2026-10-16 | 204.00 | 216.00 | 204.00 | 216.00 | 216.00 | 7,162 |
| 2026-10-15 | 216.00 | 216.00 | 204.00 | 216.00 | 216.00 | 4,731 |
| 2026-10-14 | 204.00 | 216.00 | 203.00 | 216.00 | 216.00 | 9,162 |
| 2026-10-13 | 204.00 | 215.00 | 203.00 | 215.00 | 215.00 | 9,444 |
| 2026-10-12 | 203.00 | 215.00 | 203.00 | 215.00 | 215.00 | 3,817 |
| 2026-10-09 | 206.00 | 215.00 | 203.00 | 203.00 | 203.00 | 29,763 |
| 2026-10-08 | 211.00 | 219.00 | 206.00 | 209.00 | 209.00 | 26,359 |
| 2026-10-07 | 221.00 | 222.00 | 213.00 | 222.00 | 222.00 | 1,998 |
| 2026-10-06 | 219.00 | 221.00 | 211.00 | 221.00 | 221.00 | 25,054 |
| 2026-10-05 | 211.00 | 219.00 | 210.00 | 214.00 | 214.00 | 15,416 |
| 2026-10-02 | 219.00 | 229.00 | 211.00 | 215.00 | 215.00 | 27,230 |
| 2026-10-01 | 225.00 | 227.00 | 217.94 | 224.00 | 224.00 | 9,157 |
| 2026-09-30 | 217.00 | 225.00 | 216.00 | 224.00 | 224.00 | 201,397 |
| 2026-09-29 | 215.00 | 215.00 | 210.60 | 215.00 | 215.00 | 29,749 |
| 2026-09-28 | 210.00 | 215.00 | 207.00 | 209.00 | 209.00 | 29,624 |
| 2026-09-25 | 209.00 | 216.00 | 207.00 | 216.00 | 216.00 | 2,846 |
| 2026-09-24 | 217.00 | 217.00 | 209.05 | 210.00 | 210.00 | 5,758 |
| 2026-09-23 | 207.00 | 217.00 | 207.00 | 217.00 | 217.00 | 3,846 |
| 2026-09-22 | 207.00 | 220.00 | 207.00 | 214.00 | 214.00 | 9,945 |
| 2026-09-21 | 212.00 | 219.00 | 207.00 | 217.00 | 217.00 | 111,982 |
| 2026-09-18 | 205.00 | 212.00 | 201.62 | 212.00 | 212.00 | 9,064 |
| 2026-09-17 | 204.00 | 211.00 | 204.00 | 207.00 | 207.00 | 10,587 |
| 2026-09-16 | 204.00 | 205.00 | 194.00 | 194.00 | 194.00 | 3,699 |
| 2026-09-15 | 204.00 | 204.00 | 199.50 | 201.00 | 201.00 | 27,765 |
| 2026-09-14 | 197.00 | 205.00 | 197.00 | 199.00 | 199.00 | 500,613 |
| 2026-09-11 | 195.00 | 196.50 | 190.00 | 192.00 | 192.00 | 7,071 |
| 2026-09-10 | 201.00 | 201.00 | 195.31 | 200.00 | 200.00 | 21,070 |
| 2026-09-09 | 212.00 | 212.00 | 202.00 | 202.00 | 202.00 | 4,101 |
| 2026-09-08 | 205.00 | 212.00 | 204.00 | 204.00 | 204.00 | 5,826 |
| 2026-09-07 | 212.00 | 212.36 | 205.00 | 207.00 | 207.00 | 22,304 |
| 2026-09-04 | 212.00 | 217.77 | 202.00 | 212.00 | 212.00 | 121,295 |
| 2026-09-03 | 202.00 | 212.00 | 196.50 | 209.00 | 209.00 | 497,837 |
| 2026-09-02 | 178.50 | 181.50 | 177.00 | 179.50 | 179.50 | 3,309 |
| 2026-09-01 | 182.00 | 182.00 | 177.00 | 177.00 | 177.00 | 16,642 |
| 2026-08-28 | 181.00 | 190.50 | 181.00 | 181.00 | 181.00 | 275 |
| 2026-08-27 | 187.00 | 190.50 | 182.50 | 182.50 | 182.50 | 18,089 |
| 2026-08-26 | 179.00 | 187.00 | 179.00 | 183.00 | 183.00 | 16,060 |
| 2026-08-25 | 180.00 | 182.77 | 179.00 | 179.00 | 179.00 | 2,027 |
| 2026-08-24 | 181.50 | 182.00 | 178.00 | 178.00 | 178.00 | 10,392 |
| 2026-08-21 | 182.00 | 190.50 | 182.00 | 184.00 | 184.00 | 844 |
| 2026-08-20 | 189.00 | 191.00 | 182.00 | 182.00 | 182.00 | 35,871 |
| 2026-08-19 | 185.00 | 190.50 | 181.50 | 183.00 | 183.00 | 40,836 |
| 2026-08-18 | 192.50 | 195.00 | 185.04 | 189.00 | 189.00 | 65,670 |
| 2026-08-17 | 190.50 | 193.85 | 185.00 | 190.00 | 190.00 | 43,964 |
| 2026-08-14 | 179.00 | 189.00 | 179.00 | 185.00 | 185.00 | 1,504 |
| 2026-08-13 | 190.00 | 190.00 | 179.50 | 190.00 | 190.00 | 2,233 |
| 2026-08-12 | 181.00 | 189.00 | 181.00 | 181.00 | 181.00 | 5,028 |
| 2026-08-11 | 185.00 | 190.00 | 181.50 | 183.50 | 183.50 | 17,398 |
| 2026-08-10 | 189.50 | 190.00 | 182.00 | 190.00 | 190.00 | 51,181 |
| 2026-08-07 | 180.00 | 187.00 | 180.00 | 184.00 | 184.00 | 213,541 |
| 2026-08-06 | 176.00 | 179.00 | 174.14 | 174.50 | 174.50 | 12,965 |
| 2026-08-05 | 174.00 | 178.00 | 171.00 | 178.00 | 178.00 | 39,814 |
| 2026-08-04 | 175.00 | 178.50 | 166.50 | 173.00 | 173.00 | 13,254 |
| 2026-08-03 | 166.00 | 175.00 | 166.00 | 175.00 | 175.00 | 1,163 |
| 2026-07-31 | 168.00 | 172.14 | 167.87 | 170.00 | 170.00 | 14,176 |
| 2026-07-30 | 174.50 | 177.50 | 167.50 | 167.50 | 167.50 | 26,299 |
| 2026-07-29 | 173.00 | 177.00 | 172.00 | 173.50 | 173.50 | 2,374 |
| 2026-07-28 | 169.00 | 178.00 | 167.00 | 176.50 | 176.50 | 57,958 |
Page 1 of 3 · 128 trading daysOlder →
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.