HUTCHMED (China) Limited - American Depositary Shares (HCM)

Historical Prices For HUTCHMED (China) Limited - American Depositary Shares (HCM)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	15.68	15.93	15.53	15.90	114,200	15.90
4/01/2025	16.20	16.44	15.72	16.06	368,877	16.06
3/31/2025	15.00	15.16	14.72	15.04	86,245	15.04
3/28/2025	15.38	15.57	15.09	15.25	68,602	15.25
3/27/2025	15.07	15.47	14.83	15.26	141,445	15.26
3/26/2025	14.36	14.38	14.00	14.22	85,000	14.22
3/25/2025	14.64	14.84	14.50	14.62	44,633	14.62
3/24/2025	15.06	15.22	15.01	15.09	60,721	15.09
3/21/2025	15.68	15.71	14.79	14.99	166,904	14.99
3/20/2025	16.44	16.64	16.08	16.13	86,488	16.13
3/19/2025	15.42	16.44	15.42	16.18	179,611	16.18
3/18/2025	14.76	14.98	14.60	14.95	56,412	14.95
3/17/2025	15.03	15.25	14.70	15.14	67,111	15.14
3/14/2025	15.68	15.71	15.49	15.69	49,931	15.69
3/13/2025	15.37	15.51	15.13	15.37	39,643	15.37
3/12/2025	15.45	15.50	15.37	15.49	29,786	15.49
3/11/2025	15.76	15.76	15.44	15.68	148,958	15.68
3/10/2025	15.69	15.74	15.24	15.43	123,345	15.43
3/07/2025	16.31	16.73	16.31	16.53	71,941	16.53
3/06/2025	16.14	16.18	15.84	16.02	83,157	16.02
3/05/2025	16.50	16.85	16.50	16.75	66,974	16.75
3/04/2025	15.79	16.22	15.79	16.09	46,117	16.09
3/03/2025	16.18	16.25	15.86	15.91	82,415	15.91
2/28/2025	16.30	16.48	16.22	16.46	57,407	16.46
2/27/2025	17.08	17.08	16.57	16.63	100,737	16.63
2/26/2025	16.74	16.97	16.67	16.73	123,618	16.73
2/25/2025	15.60	15.82	15.55	15.74	70,760	15.74
2/24/2025	15.65	15.80	15.25	15.40	95,180	15.40
2/21/2025	16.35	16.50	16.03	16.11	137,917	16.11
2/20/2025	15.25	15.59	15.21	15.33	103,917	15.33
2/19/2025	14.36	14.85	14.27	14.83	142,422	14.83
2/18/2025	13.60	13.74	13.58	13.72	35,047	13.72
2/14/2025	13.74	13.96	13.74	13.80	78,081	13.80
2/13/2025	13.08	13.31	13.03	13.22	110,094	13.22
2/12/2025	13.02	13.12	12.84	13.09	60,841	13.09
2/11/2025	13.22	13.35	13.08	13.20	109,493	13.20
2/10/2025	13.32	13.48	13.32	13.42	39,793	13.42
2/07/2025	13.42	13.42	13.12	13.24	103,745	13.24
2/06/2025	13.96	14.38	13.87	13.97	123,646	13.97
2/05/2025	13.60	13.98	13.60	13.89	48,004	13.89
2/04/2025	13.41	13.54	13.41	13.52	28,439	13.52
2/03/2025	13.31	13.34	13.10	13.21	38,243	13.21
1/31/2025	13.79	13.85	13.50	13.52	42,701	13.52
1/30/2025	13.69	13.92	13.58	13.81	32,866	13.81
1/29/2025	13.48	13.78	13.48	13.64	59,305	13.64
1/28/2025	13.54	13.55	13.35	13.50	41,353	13.50
1/27/2025	13.54	13.77	13.40	13.64	49,993	13.64
1/24/2025	13.49	13.61	13.39	13.56	83,664	13.56
1/23/2025	13.70	13.73	13.26	13.60	147,511	13.60
1/22/2025	14.01	14.36	14.01	14.18	110,610	14.18
1/21/2025	13.96	14.23	13.84	14.21	155,716	14.21
1/17/2025	13.99	14.32	13.79	14.20	106,735	14.20
1/16/2025	13.71	13.71	13.00	13.32	161,538	13.32
1/15/2025	14.07	14.37	13.70	13.85	155,443	13.85
1/14/2025	15.11	15.29	14.87	15.01	37,665	15.01
1/13/2025	14.65	14.66	14.16	14.51	99,612	14.51
1/10/2025	15.07	15.21	14.93	15.03	44,905	15.03
1/08/2025	15.35	15.36	15.17	15.23	62,623	15.23
1/07/2025	15.50	15.71	15.01	15.17	89,717	15.17
1/06/2025	15.83	16.18	15.62	15.81	159,624	15.81
1/03/2025	15.02	15.29	14.76	14.99	81,105	14.99