Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

HUTCHMED (0013.HK)

Compare
22.550
+1.050
+(4.88%)
As of 9:50:17 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Apr 14, 202522.05022.60021.75022.55022.5501,390,000
Apr 11, 202520.60021.70020.35021.50021.50010,892,095
Apr 10, 202521.05021.65020.60020.95020.95012,209,726
Apr 9, 202518.36020.80018.36020.50020.50013,437,438
Apr 8, 202519.42020.70018.60020.00020.00012,738,955
Apr 7, 202522.20023.30018.56019.08019.08016,236,600
Apr 3, 202524.70025.55024.00024.50024.5007,469,691
Apr 2, 202526.00026.30024.90025.15025.1507,790,340
Apr 1, 202523.90026.60023.90026.10026.10013,138,902
Mar 31, 202524.00024.75023.20023.85023.8506,904,936
Mar 28, 202524.15026.00023.95024.40024.40012,844,500
Mar 27, 202522.45024.40021.95024.10024.10014,109,500
Mar 26, 202523.00023.20022.50022.55022.5504,222,648
Mar 25, 202523.75023.85022.80023.00023.0005,247,482
Mar 24, 202524.00024.60023.40023.95023.9506,685,861
Mar 21, 202525.25025.30023.50024.35024.35013,571,337
Mar 20, 202524.80026.45024.55025.80025.80016,334,638
Mar 19, 202523.25024.20023.00023.90023.9006,393,000
Mar 18, 202523.40023.90022.80023.30023.30010,294,000
Mar 17, 202524.50024.50022.65023.20023.2009,626,605
Mar 14, 202524.25024.65023.65024.35024.3504,191,590
Mar 13, 202524.10024.60023.65024.00024.0004,047,000
Mar 12, 202524.90025.10024.10024.25024.2503,730,203
Mar 11, 202524.30025.05024.00024.90024.9003,335,161
Mar 10, 202526.30026.30024.40024.75024.7505,658,212
Mar 7, 202525.30026.80024.75025.80025.8006,715,000
Mar 6, 202526.15026.65024.90025.40025.4008,037,500
Mar 5, 202525.60025.85024.75025.80025.8003,410,786
Mar 4, 202524.70025.30024.20025.10025.1004,401,500
Mar 3, 202525.95026.05024.70025.20025.2005,740,632
Feb 28, 202526.60026.60025.55025.75025.7509,462,325
Feb 27, 202526.30027.15025.85026.70026.70010,507,606
Feb 26, 202524.80026.50024.35026.10026.10010,825,094
Feb 25, 202523.70026.20023.55024.80024.8009,420,500
Feb 24, 202525.45025.70024.05024.80024.80012,209,181
Feb 21, 202524.15025.70024.10025.45025.45014,068,700
Feb 20, 202523.25024.60023.10023.80023.80017,384,900
Feb 19, 202521.50023.10021.20022.95022.95010,917,076
Feb 18, 202521.15021.50020.75021.50021.5006,783,079
Feb 17, 202521.70022.05020.90021.25021.2507,436,135
Feb 14, 202520.55021.30020.50021.30021.3008,699,765
Feb 13, 202520.35020.80020.20020.35020.3506,638,000
Feb 12, 202520.80020.85019.98020.25020.2507,415,758
Feb 11, 202521.20021.20020.45020.70020.7003,942,204
Feb 10, 202520.95021.20020.55021.00021.0006,369,895
Feb 7, 202522.15022.15020.75020.95020.95010,548,253
Feb 6, 202521.70022.25021.40022.15022.1503,913,626
Feb 5, 202520.90021.95020.60021.45021.4503,349,788
Feb 4, 202520.40021.10020.40020.95020.9501,776,500
Feb 3, 202521.00021.00019.80020.50020.5001,991,902
Jan 28, 202520.90020.90020.90020.90020.900-
Jan 27, 202521.05021.60021.00021.20021.2001,943,300
Jan 24, 202521.15021.35020.70020.95020.9505,422,138
Jan 23, 202521.75022.20020.75020.95020.9504,207,969
Jan 22, 202521.70021.95021.40021.80021.8002,579,534
Jan 21, 202521.95022.00021.35021.65021.6503,220,500
Jan 20, 202521.95022.50021.45021.75021.7506,995,000
Jan 17, 202520.65022.45020.55022.00022.00010,021,500
Jan 16, 202521.50021.70020.60020.75020.7508,448,500
Jan 15, 202523.50023.50021.05021.25021.25014,363,879
Jan 14, 202522.90023.70022.90023.55023.5502,903,851
Jan 13, 202523.25023.60022.80022.95022.9502,731,280
Jan 10, 202524.55024.55023.60023.75023.7502,076,500
Jan 9, 202524.10024.65023.80024.35024.3503,109,428
Jan 8, 202524.10024.45023.25024.15024.1504,946,652
Jan 7, 202524.55024.60023.70024.10024.1005,551,941
Jan 6, 202523.50024.70023.40024.55024.55010,647,040
Jan 3, 202523.55024.20022.85023.25023.2508,269,500
Jan 2, 202523.25025.20023.10023.40023.40026,730,455
Dec 31, 202422.40022.40022.40022.40022.400-
Dec 30, 202422.30023.00022.20022.75022.7503,398,500
Dec 27, 202422.45022.45021.80022.30022.3002,876,370
Dec 24, 202422.40022.40022.40022.40022.400-
Dec 23, 202422.00022.50021.75022.25022.2502,989,000
Dec 20, 202422.65022.95021.65022.15022.1506,993,401
Dec 19, 202422.75023.05022.30022.95022.9504,174,384
Dec 18, 202423.50023.60022.75023.05023.0503,929,957
Dec 17, 202423.50023.60022.95023.25023.2503,771,000
Dec 16, 202424.55024.55023.10023.45023.4506,559,360
Dec 13, 202425.30025.40024.35024.55024.5504,822,629
Dec 12, 202425.75025.80024.65025.30025.3005,774,206
Dec 11, 202426.40026.60025.50025.60025.6004,181,128
Dec 10, 202427.40027.55026.40026.60026.6003,937,705
Dec 9, 202426.80026.95026.05026.90026.9003,458,500
Dec 6, 202426.35027.05026.25026.65026.6502,986,782
Dec 5, 202426.85026.85026.30026.50026.5002,352,000
Dec 4, 202427.65027.80026.70026.85026.8503,020,416
Dec 3, 202427.35027.95027.00027.20027.2003,360,441
Dec 2, 202426.50027.60026.00027.25027.2504,172,500
Nov 29, 202428.00028.00025.95026.50026.5009,864,611
Nov 28, 202428.80029.10027.60027.85027.8502,343,584
Nov 27, 202427.60029.15027.45028.80028.8004,310,108
Nov 26, 202427.20028.10027.00027.45027.4503,499,500
Nov 25, 202427.35027.90027.10027.10027.1002,648,500
Nov 22, 202428.30028.45026.95027.30027.3002,956,296
Nov 21, 202427.95028.60027.40027.90027.9005,952,076
Nov 20, 202426.20028.20026.20027.90027.9008,870,210
Nov 19, 202426.35026.65025.90026.30026.3001,631,200
Nov 18, 202426.55026.65026.00026.35026.3502,649,500
Nov 15, 202426.60027.25026.30026.55026.5502,233,156
Nov 14, 202426.80027.25026.50026.60026.6002,605,719
Nov 13, 202427.50027.55026.70027.00027.0004,388,500
Nov 12, 202427.70029.20027.45027.70027.7005,478,000
Nov 11, 202428.10028.30027.00027.50027.5006,287,587
Nov 8, 202429.05029.60028.05028.35028.3505,292,263
Nov 7, 202428.80029.10028.10028.70028.7005,868,784
Nov 6, 202429.25029.55028.55029.10029.1003,948,583
Nov 5, 202428.90029.75028.60029.25029.2504,372,000
Nov 4, 202429.75029.85028.80029.15029.1501,623,133
Nov 1, 202428.85029.50028.25029.25029.2503,503,000
Oct 31, 202430.20030.45028.40028.40028.4004,353,500
Oct 30, 202430.90031.00029.45029.90029.9004,033,000
Oct 29, 202433.00033.00030.35031.00031.0006,038,000
Oct 28, 202432.95033.55032.35032.55032.5502,519,000
Oct 25, 202432.40033.40032.00032.95032.9501,960,000
Oct 24, 202433.70034.00032.35032.50032.5003,740,320
Oct 23, 202433.60034.50032.80033.75033.7503,130,678
Oct 22, 202432.90033.95032.70033.25033.2502,390,636
Oct 21, 202433.10034.10032.55032.90032.9004,197,480
Oct 18, 202430.95033.70030.80033.05033.0505,159,570
Oct 17, 202431.00032.70030.65030.80030.8006,773,712
Oct 16, 202429.60030.90029.50030.40030.4003,825,165
Oct 15, 202430.70031.00029.70030.00030.0003,564,849
Oct 14, 202431.35031.35029.50030.65030.6504,130,959
Oct 10, 202431.30032.80031.05031.35031.3505,395,140
Oct 9, 202431.90032.25029.30030.65030.6507,199,307
Oct 8, 202433.00033.35030.35031.35031.3508,157,357
Oct 7, 202433.85034.80033.15033.40033.4004,853,445
Oct 4, 202431.25033.75031.00033.55033.5502,619,400
Oct 3, 202433.10033.10030.00031.25031.2502,617,000
Oct 2, 202431.95033.40031.85033.10033.1002,973,000
Sep 30, 202430.55032.85030.05032.20032.2008,792,200
Sep 27, 202428.75030.95028.75030.20030.2008,174,700
Sep 26, 202428.00028.30027.15028.20028.2004,875,000
Sep 25, 202427.25028.60027.20027.70027.7006,700,500
Sep 24, 202425.95026.80025.50026.65026.6505,603,500
Sep 23, 202427.15027.60025.85025.90025.9004,070,701
Sep 20, 202426.85028.40026.60027.20027.2006,461,140
Sep 19, 202426.20027.00025.95026.40026.4004,346,500
Sep 17, 202426.15026.20025.40025.85025.8501,171,634
Sep 16, 202427.00027.00026.10026.20026.2001,203,600
Sep 13, 202426.15027.40026.15027.00027.0003,553,883
Sep 12, 202426.00027.50026.00026.15026.1503,451,911
Sep 11, 202425.20026.30025.10026.00026.0003,091,344
Sep 10, 202427.00027.15025.15025.25025.2505,544,523
Sep 9, 202427.35027.85026.70026.90026.9003,445,390
Sep 5, 202427.90028.20027.40027.90027.9001,783,000
Sep 4, 202427.70027.90027.00027.60027.6001,802,500
Sep 3, 202427.60029.05027.60027.70027.7002,821,300
Sep 2, 202427.75028.30027.20027.85027.8503,783,000
Aug 30, 202428.10029.15026.05027.75027.75013,684,554
Aug 29, 202427.45028.25026.55027.90027.9003,437,122
Aug 28, 202427.40027.75027.00027.45027.4502,718,196
Aug 27, 202427.50027.50026.40027.40027.4001,930,000
Aug 26, 202426.95028.10026.95027.30027.3002,772,500
Aug 23, 202428.35028.35026.30026.95026.9506,114,399
Aug 22, 202428.15028.45027.55028.35028.3502,868,803
Aug 21, 202428.40028.95027.95028.15028.1503,002,213
Aug 20, 202429.15029.15028.00028.40028.4005,037,000
Aug 19, 202429.40029.55028.55029.15029.1504,423,000
Aug 16, 202431.30031.50028.80029.20029.20018,627,434
Aug 15, 202430.15031.20029.60030.90030.9002,903,828
Aug 14, 202431.55031.70030.15030.30030.3002,351,147
Aug 13, 202432.00032.00030.95031.70031.7001,509,588
Aug 12, 202431.00032.50031.00031.75031.7502,406,327
Aug 9, 202431.30031.80031.05031.15031.1501,850,030
Aug 8, 202430.60031.50030.55031.10031.1001,658,121
Aug 7, 202431.80032.00030.85031.30031.3003,805,726
Aug 6, 202429.15031.45029.15031.20031.2005,381,500
Aug 5, 202428.35030.00027.85029.10029.1005,094,227
Aug 2, 202428.85030.25028.70028.80028.8001,958,237
Aug 1, 202429.90030.70028.70029.45029.4504,012,794
Jul 31, 202428.40030.50028.20030.25030.2505,441,294
Jul 30, 202428.95029.40027.95028.60028.6001,816,631
Jul 29, 202429.35030.00028.60028.90028.9001,395,572
Jul 26, 202428.85029.20028.20029.05029.0501,254,696
Jul 25, 202429.35029.65028.10028.50028.5002,991,945
Jul 24, 202429.85030.75028.95029.40029.4003,282,647
Jul 23, 202431.75032.00029.60029.70029.7004,497,147
Jul 22, 202429.95031.50029.70031.25031.2503,274,000
Jul 19, 202430.20030.30029.25029.60029.6003,189,648
Jul 18, 202430.45030.75029.95030.55030.5502,145,000
Jul 17, 202429.90030.50029.35030.10030.1004,614,791
Jul 16, 202429.55030.10029.05029.30029.3003,795,500
Jul 15, 202430.00030.85029.65029.95029.9503,524,523
Jul 12, 202428.25030.30028.25029.75029.7507,155,212
Jul 11, 202427.00028.20026.70027.75027.7505,397,854
Jul 10, 202426.95027.30026.35027.00027.0002,698,392
Jul 9, 202426.70027.35026.35026.95026.9502,315,231
Jul 8, 202428.50028.65026.65026.80026.8003,175,688
Jul 5, 202427.05029.20026.70028.85028.8503,318,000
Jul 4, 202427.55028.20026.95027.25027.2501,542,000
Jul 3, 202427.30027.85026.90027.55027.550691,500
Jul 2, 202427.50028.10027.05027.15027.1501,285,575
Jun 28, 202427.50028.00027.00027.50027.5001,853,951
Jun 27, 202428.00028.70027.50027.70027.7001,657,000
Jun 26, 202428.00028.55027.80028.40028.4001,466,696
Jun 25, 202428.55028.85028.05028.20028.2001,329,500
Jun 24, 202428.70029.45028.05028.55028.5502,271,079
Jun 21, 202427.80028.35026.80028.20028.2004,126,800
Jun 20, 202429.30029.35027.35027.60027.6002,548,597
Jun 19, 202428.00029.05028.00028.80028.8001,903,755
Jun 18, 202428.50028.75027.85028.05028.0502,009,455
Jun 17, 202429.00029.00028.35028.50028.5001,484,000
Jun 14, 202429.85030.15028.55028.75028.7501,355,067
Jun 13, 202428.50029.95028.50029.65029.6502,589,000
Jun 12, 202428.20029.25028.15028.40028.4001,217,876
Jun 11, 202429.35029.35027.55028.50028.500934,343
Jun 7, 202429.75029.75028.55028.80028.8002,378,163
Jun 6, 202430.10030.65029.25029.35029.3502,345,500
Jun 5, 202429.90030.20029.25029.40029.4001,889,378
Jun 4, 202428.60030.10028.60029.65029.6502,346,200
Jun 3, 202430.05030.05028.30028.55028.5502,240,419
May 31, 202430.70031.10029.15029.45029.4503,314,500
May 30, 202429.70030.60029.30029.70029.7002,272,352
May 29, 202430.50030.50029.60029.75029.7502,440,500
May 28, 202430.70031.45030.15030.50030.5001,838,500
May 27, 202429.70030.95029.15030.75030.7502,576,698
May 24, 202430.05030.25029.05029.70029.7004,835,794
May 23, 202430.90031.15030.05030.35030.3502,329,696
May 22, 202431.75033.00031.15031.35031.3503,084,876
May 21, 202431.80032.15031.05031.40031.4001,939,000
May 20, 202431.20032.50030.80032.05032.0502,484,000
May 17, 202433.85034.00031.55031.70031.7005,128,500
May 16, 202434.00034.70032.80033.40033.4005,261,593
May 14, 202434.70035.90034.10034.45034.4503,164,500
May 13, 202434.80035.60033.95034.70034.7006,240,283
May 10, 202434.00035.20033.00034.65034.6508,649,127
May 9, 202431.15033.90030.95033.20033.2009,632,713
May 8, 202431.50031.50030.70030.95030.9501,961,542
May 7, 202431.60031.75030.65030.95030.9502,874,500
May 6, 202430.80032.15030.35031.90031.9004,119,847
May 3, 202431.00031.40030.30030.70030.7001,275,843
May 2, 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

Related Tickers

3320.HK China Resources Pharmaceutical Group Limited
4.980
+1.43%
 
2633.HK Jacobson Pharma Corporation Limited
1.290
+3.20%
 
0460.HK SIHUAN PHARM
0.640
+1.59%
 
KABRADG.BO Kabra Drugs Limited
11.08
0.00%
 
002923.SZ Zhuhai Rundu Pharmaceutical Co., Ltd.
13.87
-1.07%
 
002900.SZ Harbin Medisan Pharmaceutical Co., Ltd.
14.34
+0.35%
 
GODAVARI.BO Godavari Drugs Limited
93.00
+1.34%
 
SHILPAMED.BO Shilpa Medicare Limited
634.05
+4.04%
 
82P.BE Pacira BioSciences Inc
21.20
-9.40%
 
EVT.VI Evotec SE
5.32
-1.66%