HUTCHMED (China) Limited (0013.HK) HKSE
23.56
-0.32(-1.34%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.56
-0.32(-1.34%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 23.88 | 23.56 | 23.56 | 24.16 | 23.04 | 7.22M |
| April 01, 2026 | 23.06 | 23.88 | 23.88 | 24.06 | 22.78 | 10.15M |
| March 31, 2026 | 23 | 22.68 | 22.68 | 23.34 | 22.5 | 3.14M |
| March 30, 2026 | 21.6 | 22.96 | 22.96 | 23.2 | 21.46 | 9.12M |
| March 27, 2026 | 21.52 | 21.88 | 21.88 | 22.14 | 21.42 | 4.89M |
| March 26, 2026 | 22 | 21.52 | 21.52 | 22.2 | 21.2 | 3.23M |
| March 25, 2026 | 22.08 | 22 | 22 | 22.14 | 21.74 | 2.86M |
| March 24, 2026 | 21.5 | 21.82 | 21.82 | 22.3 | 21.5 | 4.21M |
| March 23, 2026 | 21.94 | 21.7 | 21.7 | 21.94 | 20.7 | 8.12M |
| March 20, 2026 | 21.96 | 21.98 | 21.98 | 22.4 | 21.74 | 3.93M |
| March 19, 2026 | 22.4 | 21.98 | 21.98 | 22.4 | 21.84 | 2.5M |
| March 18, 2026 | 22.44 | 22.42 | 22.42 | 22.66 | 22.1 | 1.83M |
| March 17, 2026 | 22.56 | 22.44 | 22.44 | 22.88 | 22.38 | 4.39M |
| March 16, 2026 | 22.36 | 22.44 | 22.44 | 22.56 | 21.88 | 2.28M |
| March 13, 2026 | 22.58 | 22.08 | 22.08 | 22.58 | 21.92 | 3.37M |
| March 12, 2026 | 22.88 | 22.52 | 22.52 | 23.06 | 22.2 | 3.47M |
| March 11, 2026 | 21.8 | 22.8 | 22.8 | 22.84 | 21.72 | 7.54M |
| March 10, 2026 | 22.2 | 21.8 | 21.8 | 22.48 | 21.74 | 1.9M |
| March 09, 2026 | 22.14 | 22.12 | 22.12 | 22.4 | 21.5 | 5.7M |
| March 06, 2026 | 21.18 | 22.18 | 22.18 | 23.2 | 21 | 11.3M |
| March 05, 2026 | 21.1 | 21.06 | 21.06 | 21.52 | 20.96 | 3.39M |
| March 04, 2026 | 21.08 | 20.5 | 20.5 | 21.08 | 20.24 | 3.14M |
| March 03, 2026 | 22.1 | 21.18 | 21.18 | 22.1 | 20.8 | 5.78M |
| March 02, 2026 | 22.32 | 21.9 | 21.9 | 22.6 | 21.6 | 5.39M |
| February 27, 2026 | 22.86 | 22.7 | 22.7 | 22.92 | 22.38 | 3.27M |
| February 26, 2026 | 23.58 | 22.56 | 22.56 | 23.58 | 22.5 | 4.53M |
| February 25, 2026 | 23.4 | 23.3 | 23.3 | 23.52 | 23.2 | 1.18M |
| February 24, 2026 | 23.62 | 23.22 | 23.22 | 23.78 | 22.92 | 2.57M |
| February 23, 2026 | 23.8 | 23.78 | 23.78 | 24.04 | 23.68 | 1.36M |
| February 20, 2026 | 23.58 | 23.46 | 0 | 23.68 | 23.38 | 1.14M |
| February 16, 2026 | 23.36 | 23.28 | 0 | 23.36 | 23.02 | 435,355 |
| February 13, 2026 | 23.2 | 23.26 | 0 | 23.26 | 22.84 | 2.42M |
| February 12, 2026 | 23.68 | 23.18 | 0 | 23.68 | 23.02 | 2.7M |
| February 11, 2026 | 23.72 | 23.56 | 0 | 23.9 | 23.38 | 2.88M |
| February 10, 2026 | 23.7 | 23.54 | 0 | 24.08 | 23.42 | 3.92M |
| February 09, 2026 | 23.7 | 23.68 | 0 | 24 | 23.42 | 2.9M |
| February 06, 2026 | 22.7 | 23.38 | 0 | 23.46 | 22.7 | 3.28M |
| February 05, 2026 | 22.94 | 23.08 | 0 | 23.38 | 22.68 | 3.48M |
| February 04, 2026 | 22.88 | 22.94 | 0 | 23.18 | 22.5 | 2.38M |
| February 03, 2026 | 22.68 | 22.88 | 0 | 22.98 | 22.32 | 2.84M |
| February 02, 2026 | 23.2 | 22.58 | 0 | 23.3 | 22.04 | 7.72M |
| January 30, 2026 | 23.96 | 23.38 | 0 | 24.18 | 23.2 | 7.07M |
| January 29, 2026 | 24.22 | 23.96 | 0 | 24.54 | 23.96 | 2.73M |
| January 28, 2026 | 24.14 | 24.1 | 0 | 24.32 | 23.7 | 4.34M |
| January 27, 2026 | 24.58 | 24 | 0 | 24.7 | 23.86 | 6.09M |
| January 26, 2026 | 24.22 | 24.58 | 0 | 24.88 | 24.04 | 3.78M |
| January 23, 2026 | 24.2 | 24.32 | 0 | 24.58 | 24.18 | 2.92M |
| January 22, 2026 | 24.8 | 24.48 | 0 | 25 | 24.3 | 2.92M |
| January 21, 2026 | 24.3 | 24.68 | 0 | 24.92 | 24.16 | 4.2M |
| January 20, 2026 | 24.78 | 24.6 | 0 | 25.1 | 24.32 | 3.62M |
| January 19, 2026 | 25 | 24.76 | 0 | 25.44 | 24.42 | 6.52M |
| January 16, 2026 | 23.92 | 25.44 | 0 | 25.58 | 23.92 | 18.34M |
| January 15, 2026 | 23.56 | 23.92 | 0 | 24.26 | 23.44 | 7.64M |
| January 14, 2026 | 23.46 | 23.42 | 0 | 23.86 | 23.22 | 4.88M |
| January 13, 2026 | 23.3 | 23.5 | 0 | 23.92 | 23.18 | 7.53M |
| January 12, 2026 | 23.22 | 23.08 | 0 | 23.46 | 22.76 | 5.28M |
| January 09, 2026 | 23.32 | 23.24 | 0 | 23.44 | 22.86 | 4.25M |
| January 08, 2026 | 22.62 | 23.24 | 0 | 23.5 | 22.58 | 9.35M |
| January 07, 2026 | 21.42 | 22.46 | 0 | 22.6 | 21.42 | 15.45M |
| January 06, 2026 | 21.24 | 21.3 | 0 | 21.42 | 20.92 | 4.41M |