HUTCHMED (China) Limited: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00013 | 2021-06-30 |
Historic prices
Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.
Download CSV (beta)
Some data are hidden to fit your display. Rotate?
| Trade date | S | D | Close | Bid | Ask | Turnover $ | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-24 | 0 | 18 | 20.72 | 20.62 | 20.72 | 1,593,087,926 | 20.72 | 20.62 | 20.72 | 19.95 | 22.88 | 74,782,354 | 21.303 | -7.83% |
| 2025-11-28 | 0 | 20 | 22.48 | 22.44 | 22.48 | 2,454,658,772 | 22.48 | 22.44 | 22.48 | 21.58 | 24.62 | 105,159,900 | 23.342 | -3.35% |
| 2025-10-31 | 0 | 20 | 23.26 | 23.26 | 23.28 | 2,510,206,917 | 23.26 | 23.26 | 23.28 | 22.62 | 26.00 | 104,359,563 | 24.053 | -7.40% |
| 2025-09-30 | 0 | 22 | 25.12 | 25.10 | 25.12 | 5,592,303,988 | 25.12 | 25.10 | 25.12 | 23.30 | 28.80 | 217,705,808 | 25.687 | 5.99% |
| 2025-08-29 | 0 | 21 | 23.70 | 23.70 | 23.72 | 7,368,112,987 | 23.70 | 23.70 | 23.72 | 22.86 | 29.02 | 296,022,758 | 24.890 | -15.96% |
| 2025-07-31 | 0 | 22 | 28.20 | 28.15 | 28.20 | 5,113,494,394 | 28.20 | 28.15 | 28.20 | 24.25 | 30.75 | 187,321,333 | 27.298 | 19.75% |
| 2025-06-30 | 0 | 21 | 23.55 | 23.55 | 23.60 | 6,162,504,935 | 23.55 | 23.55 | 23.60 | 21.10 | 28.50 | 244,393,716 | 25.215 | 4.90% |
| 2025-05-30 | 0 | 20 | 22.45 | 22.30 | 22.45 | 2,615,579,947 | 22.45 | 22.30 | 22.45 | 20.45 | 24.10 | 120,711,144 | 21.668 | -3.23% |
| 2025-04-30 | 0 | 19 | 23.20 | 23.20 | 23.25 | 3,717,739,679 | 23.20 | 23.20 | 23.25 | 18.36 | 26.60 | 164,797,518 | 22.559 | -2.73% |
| 2025-03-31 | 0 | 21 | 23.85 | 23.85 | 23.90 | 3,789,752,267 | 23.85 | 23.85 | 23.90 | 21.95 | 26.80 | 155,502,091 | 24.371 | -7.38% |
| 2025-02-28 | 0 | 20 | 25.75 | 25.75 | 25.90 | 3,801,693,724 | 25.75 | 25.75 | 25.90 | 19.80 | 27.15 | 163,660,287 | 23.229 | 23.21% |
| 2025-01-28 | 0 | 19 | 20.90 | 20.85 | 20.90 | 2,836,032,462 | 20.90 | 20.85 | 20.90 | 20.55 | 25.20 | 124,481,467 | 22.783 | -7.32% |
| 2024-12-31 | 0 | 20 | 22.55 | 22.40 | 22.55 | 1,898,892,173 | 22.55 | 22.40 | 22.55 | 21.65 | 27.95 | 77,832,444 | 24.397 | -14.91% |
| 2024-11-29 | 0 | 21 | 26.50 | 26.45 | 26.50 | 2,507,786,725 | 26.50 | 26.45 | 26.50 | 25.90 | 29.85 | 90,326,310 | 27.764 | -6.69% |
| 2024-10-31 | 0 | 21 | 28.40 | 28.40 | 28.45 | 2,846,851,575 | 28.40 | 28.40 | 28.45 | 28.40 | 34.80 | 89,631,518 | 31.762 | -11.80% |
| 2024-09-30 | 0 | 19 | 32.20 | 32.20 | 32.25 | 2,246,620,423 | 32.20 | 32.20 | 32.25 | 25.10 | 32.85 | 80,676,326 | 27.847 | 16.04% |
| 2024-08-30 | 0 | 22 | 27.75 | 27.75 | 27.80 | 2,836,028,913 | 27.75 | 27.75 | 27.80 | 26.05 | 32.50 | 97,546,746 | 29.074 | -8.26% |
| 2024-07-31 | 0 | 22 | 30.25 | 30.15 | 30.25 | 2,000,779,376 | 30.25 | 30.15 | 30.25 | 26.35 | 32.00 | 68,802,846 | 29.080 | 10.00% |
| 2024-06-28 | 0 | 19 | 27.50 | 27.50 | 27.65 | 1,088,209,931 | 27.50 | 27.50 | 27.65 | 26.80 | 30.65 | 37,946,779 | 28.677 | -6.62% |
| 2024-05-31 | 0 | 21 | 29.45 | 29.40 | 29.45 | 2,468,483,598 | 29.45 | 29.40 | 29.45 | 29.05 | 35.90 | 76,628,266 | 32.214 | -2.64% |
| 2024-04-30 | 0 | 20 | 30.25 | 30.20 | 30.25 | 1,894,361,481 | 30.25 | 30.20 | 30.25 | 25.05 | 32.15 | 66,878,772 | 28.325 | 13.08% |
| 2024-03-28 | 0 | 20 | 26.75 | 26.70 | 26.75 | 2,226,675,310 | 26.75 | 26.70 | 26.75 | 22.15 | 31.50 | 84,587,479 | 26.324 | 10.54% |
| 2024-02-29 | 0 | 19 | 24.20 | 24.20 | 24.25 | 1,245,797,068 | 24.20 | 24.20 | 24.25 | 19.00 | 25.95 | 55,664,671 | 22.380 | 22.59% |
| 2024-01-31 | 0 | 22 | 19.74 | 19.74 | 19.76 | 1,804,673,029 | 19.74 | 19.74 | 19.76 | 19.34 | 29.00 | 77,823,349 | 23.189 | -31.22% |
| 2023-12-29 | 0 | 19 | 28.70 | 28.65 | 28.70 | 1,879,691,052 | 28.70 | 28.65 | 28.70 | 25.40 | 31.75 | 65,576,833 | 28.664 | -4.97% |
| 2023-11-30 | 0 | 22 | 30.20 | 30.15 | 30.20 | 2,625,704,396 | 30.20 | 30.15 | 30.20 | 27.60 | 33.80 | 87,311,995 | 30.073 | -3.82% |
| 2023-10-31 | 0 | 20 | 31.40 | 31.40 | 31.45 | 1,773,060,356 | 31.40 | 31.40 | 31.45 | 25.25 | 33.45 | 62,186,113 | 28.512 | 17.82% |
| 2023-09-29 | 0 | 19 | 26.65 | 26.60 | 26.70 | 1,139,028,415 | 26.65 | 26.60 | 26.70 | 22.15 | 27.30 | 45,777,213 | 24.882 | 10.58% |
| 2023-08-31 | 0 | 23 | 24.10 | 24.05 | 24.10 | 1,609,385,489 | 24.10 | 24.05 | 24.10 | 20.50 | 25.30 | 70,303,885 | 22.892 | 4.78% |
| 2023-07-31 | 0 | 20 | 23.00 | 22.95 | 23.00 | 952,675,682 | 23.00 | 22.95 | 23.00 | 18.16 | 24.80 | 45,663,089 | 20.863 | 24.73% |
| 2023-06-30 | 0 | 21 | 18.44 | 18.42 | 18.44 | 825,701,384 | 18.44 | 18.42 | 18.44 | 17.44 | 21.45 | 43,034,101 | 19.187 | -2.95% |
| 2023-05-31 | 0 | 21 | 19.00 | 19.00 | 19.02 | 869,420,863 | 19.00 | 19.00 | 19.02 | 18.66 | 26.15 | 39,868,832 | 21.807 | -21.00% |
| 2023-04-28 | 0 | 17 | 24.05 | 24.05 | 24.10 | 1,723,863,038 | 24.05 | 24.05 | 24.10 | 19.22 | 29.50 | 69,848,368 | 24.680 | 16.46% |
| 2023-03-31 | 0 | 23 | 20.65 | 20.60 | 20.65 | 1,928,007,006 | 20.65 | 20.60 | 20.65 | 20.10 | 28.35 | 81,667,790 | 23.608 | -20.12% |
| 2023-02-28 | 0 | 20 | 25.85 | 25.45 | 25.85 | 1,946,072,150 | 25.85 | 25.45 | 25.85 | 24.10 | 33.20 | 70,115,044 | 27.755 | -10.24% |
| 2023-01-31 | 0 | 18 | 28.80 | 28.70 | 28.80 | 2,096,359,687 | 28.80 | 28.70 | 28.80 | 23.30 | 32.60 | 73,701,331 | 28.444 | 20.00% |
| 2022-12-30 | 0 | 20 | 24.00 | 23.80 | 24.00 | 2,020,477,865 | 24.00 | 23.80 | 24.00 | 19.48 | 24.90 | 91,110,310 | 22.176 | 11.89% |
| 2022-11-30 | 0 | 22 | 21.45 | 21.10 | 21.45 | 2,520,903,706 | 21.45 | 21.10 | 21.45 | 13.20 | 21.90 | 147,694,752 | 17.068 | 62.50% |
| 2022-10-31 | 0 | 20 | 13.20 | 13.18 | 13.20 | 528,598,685 | 13.20 | 13.18 | 13.20 | 11.36 | 14.96 | 40,626,296 | 13.011 | -0.15% |
| 2022-09-30 | 0 | 21 | 13.22 | 13.20 | 13.22 | 546,935,016 | 13.22 | 13.20 | 13.22 | 13.18 | 21.80 | 33,078,954 | 16.534 | -32.21% |
| 2022-08-31 | 0 | 23 | 19.50 | 19.50 | 19.54 | 512,600,561 | 19.50 | 19.50 | 19.54 | 18.20 | 23.15 | 24,689,023 | 20.762 | -1.71% |
| 2022-07-29 | 0 | 20 | 19.84 | 19.80 | 19.84 | 835,132,541 | 19.84 | 19.80 | 19.84 | 19.30 | 24.20 | 38,409,115 | 21.743 | 2.59% |
| 2022-06-30 | 0 | 21 | 19.34 | 19.34 | 19.38 | 1,209,641,322 | 19.34 | 19.34 | 19.38 | 15.46 | 21.60 | 67,639,792 | 17.884 | 15.26% |
| 2022-05-31 | 0 | 20 | 16.78 | 16.76 | 16.78 | 604,769,290 | 16.78 | 16.76 | 16.78 | 14.40 | 22.80 | 35,828,482 | 16.880 | -34.71% |
| 2022-04-29 | 0 | 18 | 25.70 | 25.55 | 25.70 | 176,320,924 | 25.70 | 25.55 | 25.70 | 23.60 | 31.65 | 6,469,529 | 27.254 | -14.62% |
| 2022-03-31 | 0 | 23 | 30.10 | 30.05 | 30.10 | 1,325,306,432 | 30.10 | 30.05 | 30.10 | 22.50 | 43.60 | 46,548,573 | 28.471 | -29.92% |
| 2022-02-28 | 0 | 17 | 42.95 | 42.85 | 42.95 | 286,885,204 | 42.95 | 42.85 | 42.95 | 40.10 | 43.45 | 6,862,078 | 41.807 | 5.27% |
| 2022-01-31 | 0 | 21 | 40.80 | 40.75 | 40.80 | 808,436,836 | 40.80 | 40.75 | 40.80 | 40.10 | 57.90 | 16,274,141 | 49.676 | -28.04% |
| 2021-12-31 | 0 | 22 | 56.70 | 56.55 | 56.70 | 1,859,652,930 | 56.70 | 56.55 | 56.70 | 52.50 | 59.00 | 33,251,095 | 55.928 | 1.25% |
| 2021-11-30 | 0 | 22 | 56.00 | 55.95 | 56.00 | 1,077,469,531 | 56.00 | 55.95 | 56.00 | 44.40 | 59.80 | 20,293,041 | 53.096 | 20.95% |
| 2021-10-29 | 0 | 18 | 46.30 | 46.30 | 46.35 | 434,925,429 | 46.30 | 46.30 | 46.35 | 45.80 | 56.00 | 8,606,357 | 50.535 | -18.77% |
| 2021-09-30 | 0 | 21 | 57.00 | 57.00 | 57.05 | 819,000,486 | 57.00 | 57.00 | 57.05 | 56.30 | 67.55 | 13,355,911 | 61.321 | -2.73% |
| 2021-08-31 | 0 | 22 | 58.60 | 58.60 | 58.80 | 1,305,513,829 | 58.60 | 58.60 | 58.80 | 56.80 | 72.30 | 20,301,920 | 64.305 | -17.00% |
| 2021-07-30 | 0 | 21 | 70.60 | 70.55 | 70.60 | 2,873,533,198 | 70.60 | 70.55 | 70.60 | 53.80 | 77.60 | 44,424,028 | 64.684 | 17.08% |
| 2021-06-30 | 0 | 1 | 60.30 | 60.30 | 60.50 | 2,184,793,557 | 60.30 | 60.30 | 60.50 | 51.20 | 85.80 | 34,711,253 | 62.942 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy