Canada markets open in 3 hours 51 minutes

HUTCHMED (China) Limited (0013.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
34.700+0.050 (+0.14%)
At close: 04:08PM HKT
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
May 13, 202434.80035.60033.95034.70034.7006,240,283
May 10, 202434.00035.20033.00034.65034.6508,649,127
May 09, 202431.15033.90030.95033.20033.2009,632,713
May 08, 202431.50031.50030.70030.95030.9501,961,542
May 07, 202431.60031.75030.65030.95030.9502,874,500
May 06, 202430.80032.15030.35031.90031.9004,119,847
May 03, 202431.00031.40030.30030.70030.7001,275,843
May 02, 202430.05031.15029.85030.85030.8501,203,902
Apr 30, 202431.15031.15029.70030.25030.2502,570,027
Apr 29, 202430.40032.15030.00031.00031.0004,627,086
Apr 26, 202430.35030.95029.90030.35030.3503,636,100
Apr 25, 202429.00031.25028.95030.35030.3506,260,125
Apr 24, 202428.35029.60028.35029.30029.3003,806,794
Apr 23, 202426.95028.80026.90028.35028.3504,050,217
Apr 22, 202426.10027.40025.75026.90026.9002,240,247
Apr 19, 202425.80026.25025.05026.00026.0002,699,047
Apr 18, 202426.25026.50025.65026.10026.1002,030,403
Apr 17, 202426.65027.00026.05026.55026.5502,687,500
Apr 16, 202427.90028.00026.35026.65026.6502,945,000
Apr 15, 202428.90028.90027.75028.20028.2002,528,194
Apr 12, 202428.20029.40028.20028.95028.9502,498,394
Apr 11, 202427.85029.05027.85028.80028.8001,918,348
Apr 10, 202428.90028.90028.10028.50028.5003,068,000
Apr 09, 202426.60029.25026.60028.95028.9506,993,249
Apr 08, 202426.15027.00026.15026.85026.8501,899,700
Apr 05, 202427.30027.30025.80026.15026.1502,162,500
Apr 03, 202426.90027.40025.90027.30027.3005,251,500
Apr 02, 202426.90027.40026.00026.80026.8003,006,341
Mar 28, 202426.55027.20026.15026.75026.7502,327,000
Mar 27, 202426.35027.00025.85026.70026.7002,813,000
Mar 26, 202426.55026.90026.25026.55026.5501,723,000
Mar 25, 202426.00027.85026.00026.80026.8003,981,479
Mar 22, 202427.25027.25025.65026.15026.1505,204,871
Mar 21, 202427.90028.10027.30027.40027.4001,985,517
Mar 20, 202427.10027.70026.85027.55027.5502,027,500
Mar 19, 202427.95027.95026.85027.45027.4503,563,774
Mar 18, 202427.80028.15026.90027.95027.9503,665,252
Mar 15, 202427.00028.45026.70028.10028.1007,082,174
Mar 14, 202429.75031.50026.60027.35027.35017,284,100
Mar 13, 202425.05028.80025.05028.35028.3507,274,514
Mar 12, 202423.70025.70023.70025.40025.4005,401,070
Mar 11, 202423.75024.00023.40023.70023.7002,231,701
Mar 08, 202423.00024.05022.60023.65023.6501,895,000
Mar 07, 202423.60023.70022.85023.20023.2002,272,000
Mar 06, 202422.15023.85022.15023.60023.6004,106,000
Mar 05, 202424.00024.00022.20022.35022.3504,336,846
Mar 04, 202424.00024.80023.50024.35024.3502,740,181
Mar 01, 202424.20024.85023.35024.10024.1002,672,500
Feb 29, 202423.70025.15023.55024.20024.2003,115,000
Feb 28, 202425.05025.95023.40023.70023.7005,244,299
Feb 27, 202424.20025.00023.70024.75024.7502,100,500
Feb 26, 202425.35025.35024.05024.10024.1002,651,159
Feb 23, 202424.60025.35024.45024.75024.7503,967,695
Feb 22, 202423.10024.20023.05024.00024.0002,383,595
Feb 21, 202422.60023.65022.40023.10023.1002,361,964
Feb 20, 202422.75023.80022.15023.05023.0502,642,576
Feb 19, 202422.60022.85021.85022.45022.4501,350,500
Feb 16, 202421.40022.75021.05022.65022.6501,564,000
Feb 15, 202420.70021.30020.35021.20021.200654,500
Feb 14, 202422.20022.20019.90020.70020.7001,601,765
Feb 09, 202422.00022.00022.00022.00022.000-
Feb 08, 202421.85022.50021.50021.80021.8002,948,000
Feb 07, 202421.45023.00021.40021.85021.8504,511,024
Feb 06, 202419.10021.45019.02021.25021.2507,029,650
Feb 05, 202419.86020.00019.00019.16019.1603,475,702
Feb 02, 202420.00021.10019.48019.62019.6203,974,000
Feb 01, 202419.78021.50019.46020.00020.0003,501,698
Jan 31, 202420.70020.85019.52019.74019.7402,888,690
Jan 30, 202420.20021.10019.50020.05020.0504,779,927
Jan 29, 202420.80021.50019.90020.20020.2003,518,500
Jan 26, 202421.75022.75019.34020.60020.6007,741,502
Jan 25, 202421.20021.85020.70021.50021.5004,043,740
Jan 24, 202421.80022.20020.05021.40021.4005,741,500
Jan 23, 202420.80021.80020.35021.25021.2504,248,526
Jan 22, 202422.70022.70020.35020.80020.8005,703,703
Jan 19, 202423.85024.10022.25022.55022.5502,926,525
Jan 18, 202423.95024.10023.25023.85023.8502,063,621
Jan 17, 202425.20025.20023.55023.95023.9504,195,000
Jan 16, 202425.20025.95025.20025.60025.6001,301,500
Jan 15, 202425.50025.50025.50025.50025.500-
Jan 12, 202426.50026.60025.40025.65025.6502,106,838
Jan 11, 202425.55027.20025.35026.45026.4503,889,845
Jan 10, 202425.15025.80024.75025.25025.2502,899,000
Jan 09, 202425.40026.25025.10025.35025.3504,029,537
Jan 08, 202426.50026.65024.55025.00025.0005,207,400
Jan 05, 202427.25027.70025.80026.55026.5503,664,995
Jan 04, 202427.25027.75026.85027.45027.4501,966,000
Jan 03, 202427.65028.00027.00027.40027.4002,133,500
Jan 02, 202428.70029.00027.70028.05028.0501,664,000
Dec 29, 202328.10028.90027.60028.70028.7002,353,000
Dec 28, 202327.65028.65026.80028.10028.1003,512,000
Dec 27, 202326.55027.70026.30027.25027.2503,705,700
Dec 22, 202326.40026.85025.80026.35026.3502,638,500
Dec 21, 202326.95027.05025.40026.40026.4005,142,000
Dec 20, 202327.75027.75026.95027.15027.1501,386,450
Dec 19, 202329.20029.20026.80027.45027.4504,898,436
Dec 18, 202330.60030.85028.50028.65028.6505,453,010
Dec 15, 202330.70031.55030.45030.95030.9502,818,100
Dec 14, 202330.50031.75030.50030.80030.8004,013,500
Dec 13, 202330.10030.60029.40030.35030.3501,713,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...