UK markets closed

HUTCHMED (China) Limited (0013.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
29.450-0.250 (-0.84%)
At close: 04:08PM HKT
Time period:
02 Jun 2023 - 02 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202430.70031.10029.15029.45029.4503,314,500
30 May 202429.70030.60029.30029.70029.7002,272,352
29 May 202430.50030.50029.60029.75029.7502,440,500
28 May 202430.70031.45030.15030.50030.5001,838,500
27 May 202429.70030.95029.15030.75030.7502,576,698
24 May 202430.05030.25029.05029.70029.7004,835,794
23 May 202430.90031.15030.05030.35030.3502,329,696
22 May 202431.75033.00031.15031.35031.3503,084,876
21 May 202431.80032.15031.05031.40031.4001,939,000
20 May 202431.20032.50030.80032.05032.0502,484,000
17 May 202433.85034.00031.55031.70031.7005,128,500
16 May 202434.00034.70032.80033.40033.4005,261,593
14 May 202434.70035.90034.10034.45034.4503,164,500
13 May 202434.80035.60033.95034.70034.7006,240,283
10 May 202434.00035.20033.00034.65034.6508,649,127
09 May 202431.15033.90030.95033.20033.2009,632,713
08 May 202431.50031.50030.70030.95030.9501,961,542
07 May 202431.60031.75030.65030.95030.9502,874,500
06 May 202430.80032.15030.35031.90031.9004,119,847
03 May 202431.00031.40030.30030.70030.7001,275,843
02 May 202430.05031.15029.85030.85030.8501,203,902
30 Apr 202431.15031.15029.70030.25030.2502,570,027
29 Apr 202430.40032.15030.00031.00031.0004,627,086
26 Apr 202430.35030.95029.90030.35030.3503,636,100
25 Apr 202429.00031.25028.95030.35030.3506,260,125
24 Apr 202428.35029.60028.35029.30029.3003,806,794
23 Apr 202426.95028.80026.90028.35028.3504,050,217
22 Apr 202426.10027.40025.75026.90026.9002,240,247
19 Apr 202425.80026.25025.05026.00026.0002,699,047
18 Apr 202426.25026.50025.65026.10026.1002,030,403
17 Apr 202426.65027.00026.05026.55026.5502,687,500
16 Apr 202427.90028.00026.35026.65026.6502,945,000
15 Apr 202428.90028.90027.75028.20028.2002,528,194
12 Apr 202428.20029.40028.20028.95028.9502,498,394
11 Apr 202427.85029.05027.85028.80028.8001,918,348
10 Apr 202428.90028.90028.10028.50028.5003,068,000
09 Apr 202426.60029.25026.60028.95028.9506,993,249
08 Apr 202426.15027.00026.15026.85026.8501,899,700
05 Apr 202427.30027.30025.80026.15026.1502,162,500
03 Apr 202426.90027.40025.90027.30027.3005,251,500
02 Apr 202426.90027.40026.00026.80026.8003,006,341
28 Mar 202426.55027.20026.15026.75026.7502,327,000
27 Mar 202426.35027.00025.85026.70026.7002,813,000
26 Mar 202426.55026.90026.25026.55026.5501,723,000
25 Mar 202426.00027.85026.00026.80026.8003,981,479
22 Mar 202427.25027.25025.65026.15026.1505,204,871
21 Mar 202427.90028.10027.30027.40027.4001,985,517
20 Mar 202427.10027.70026.85027.55027.5502,027,500
19 Mar 202427.95027.95026.85027.45027.4503,563,774
18 Mar 202427.80028.15026.90027.95027.9503,665,252
15 Mar 202427.00028.45026.70028.10028.1007,082,174
14 Mar 202429.75031.50026.60027.35027.35017,284,100
13 Mar 202425.05028.80025.05028.35028.3507,274,514
12 Mar 202423.70025.70023.70025.40025.4005,401,070
11 Mar 202423.75024.00023.40023.70023.7002,231,701
08 Mar 202423.00024.05022.60023.65023.6501,895,000
07 Mar 202423.60023.70022.85023.20023.2002,272,000
06 Mar 202422.15023.85022.15023.60023.6004,106,000
05 Mar 202424.00024.00022.20022.35022.3504,336,846
04 Mar 202424.00024.80023.50024.35024.3502,740,181
01 Mar 202424.20024.85023.35024.10024.1002,672,500
29 Feb 202423.70025.15023.55024.20024.2003,115,000
28 Feb 202425.05025.95023.40023.70023.7005,244,299
27 Feb 202424.20025.00023.70024.75024.7502,100,500
26 Feb 202425.35025.35024.05024.10024.1002,651,159
23 Feb 202424.60025.35024.45024.75024.7503,967,695
22 Feb 202423.10024.20023.05024.00024.0002,383,595
21 Feb 202422.60023.65022.40023.10023.1002,361,964
20 Feb 202422.75023.80022.15023.05023.0502,642,576
19 Feb 202422.60022.85021.85022.45022.4501,350,500
16 Feb 202421.40022.75021.05022.65022.6501,564,000
15 Feb 202420.70021.30020.35021.20021.200654,500
14 Feb 202422.20022.20019.90020.70020.7001,601,765
09 Feb 202422.00022.00022.00022.00022.000-
08 Feb 202421.85022.50021.50021.80021.8002,948,000
07 Feb 202421.45023.00021.40021.85021.8504,511,024
06 Feb 202419.10021.45019.02021.25021.2507,029,650
05 Feb 202419.86020.00019.00019.16019.1603,475,702
02 Feb 202420.00021.10019.48019.62019.6203,974,000
01 Feb 202419.78021.50019.46020.00020.0003,501,698
31 Jan 202420.70020.85019.52019.74019.7402,888,690
30 Jan 202420.20021.10019.50020.05020.0504,779,927
29 Jan 202420.80021.50019.90020.20020.2003,518,500
26 Jan 202421.75022.75019.34020.60020.6007,741,502
25 Jan 202421.20021.85020.70021.50021.5004,043,740
24 Jan 202421.80022.20020.05021.40021.4005,741,500
23 Jan 202420.80021.80020.35021.25021.2504,248,526
22 Jan 202422.70022.70020.35020.80020.8005,703,703
19 Jan 202423.85024.10022.25022.55022.5502,926,525
18 Jan 202423.95024.10023.25023.85023.8502,063,621
17 Jan 202425.20025.20023.55023.95023.9504,195,000
16 Jan 202425.20025.95025.20025.60025.6001,301,500
15 Jan 202425.50025.50025.50025.50025.500-
12 Jan 202426.50026.60025.40025.65025.6502,106,838
11 Jan 202425.55027.20025.35026.45026.4503,889,845
10 Jan 202425.15025.80024.75025.25025.2502,899,000
09 Jan 202425.40026.25025.10025.35025.3504,029,537
08 Jan 202426.50026.65024.55025.00025.0005,207,400
05 Jan 202427.25027.70025.80026.55026.5503,664,995
04 Jan 202427.25027.75026.85027.45027.4501,966,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...