HUTCHMED China Limited (H7T1)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 14.1 | 14.2 | 13.9 | 1314 | 14.14185693 | DE |
| 4 | -1.4 | -9.03225806452 | 15.5 | 15.5 | 13.9 | 976 | 14.27884418 | DE |
| 12 | -0.6 | -4.08163265306 | 14.7 | 16.2 | 12.5 | 694 | 14.20337133 | DE |
| 26 | -3.799999 | -21.2290458787 | 17.899999 | 19.8 | 12.5 | 528 | 14.98166303 | DE |
| 52 | -2.5 | -15.0602409639 | 16.6 | 20.399999 | 12.5 | 511 | 15.76856559 | DE |
| 156 | -0.3 | -2.08333333333 | 14.4 | 20.399999 | 11.3 | 413 | 15.37178221 | DE |
| 260 | -0.3 | -2.08333333333 | 14.4 | 20.399999 | 11.3 | 413 | 15.37178221 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197220 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1743110820 | 14.2 | 0.1 | 0.71 | 13.9 | 14.2 | 13.9 | 1100 |
| 1743024420 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1742938020 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1742851620 | 14.1 | -0.8 | -5.37 | 14.1 | 14.1 | 14.1 | 1528 |
| 1742592420 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1742506020 | 14.9 | 0 | 0.00 | 14.9 | 14.9 | 14.9 | 0 |
| 1742419620 | 14.9 | 1 | 7.19 | 14.9 | 14.9 | 14.9 | 25 |
| 1742333220 | 13.9 | 0 | 0.00 | 13.9 | 13.9 | 13.9 | 0 |
| 1742246820 | 13.9 | -0.4 | -2.80 | 13.9 | 13.9 | 13.9 | 1273 |
| 1741987620 | 14.3 | -0.8 | -5.30 | 14.4 | 14.4 | 14.3 | 2245 |
| 1741901220 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1741814820 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1741728420 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1741642020 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1741382820 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1741296420 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1741210020 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1741123620 | 15.1 | -0.4 | -2.58 | 15.4 | 15.4 | 15.1 | 79 |
| 1741037220 | 15.5 | -0.7 | -4.32 | 15.5 | 15.5 | 15.5 | 585 |
| 1740778020 | 16.2 | 0 | 0.00 | 16.2 | 16.2 | 16.2 | 0 |
| 1740691620 | 16.2 | 1.2 | 8.00 | 16.2 | 16.2 | 16.2 | 155 |
| 1740605220 | 15 | 0 | 0.00 | 15 | 15 | 15 | 0 |
| 1740518820 | 15 | -0.4 | -2.60 | 15 | 15 | 15 | 2829 |
| 1740432420 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1740173220 | 15.4 | 1.2 | 8.45 | 15.3 | 15.6 | 15.3 | 950 |
| 1740086820 | 14.2 | 0 | 0.00 | 14.2 | 14.2 | 14.2 | 0 |
| 1740000420 | 14.2 | 1 | 7.58 | 14.2 | 14.2 | 14.2 | 15 |
| 1739914020 | 13.2 | 0.1 | 0.76 | 13.2 | 13.2 | 13.2 | 60 |
| 1739827620 | 13.1 | 0 | 0.00 | 13.1 | 13.1 | 13.1 | 0 |
| 1739568420 | 13.1 | 0.6 | 4.80 | 13.1 | 13.1 | 13.1 | 500 |
| 1739482020 | 12.5 | 0 | 0.00 | 12.5 | 12.5 | 12.5 | 0 |
| 1739395620 | 12.5 | -1.1 | -8.09 | 12.5 | 12.5 | 12.5 | 40 |
| 1739309220 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1739222820 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1738963620 | 13.6 | 0 | 0.00 | 13.6 | 13.6 | 13.6 | 0 |
| 1738877220 | 13.6 | 0.6 | 4.62 | 13.6 | 13.6 | 13.6 | 270 |
| 1738790820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1738704420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1738618020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1738358820 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1738272420 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1738186020 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1738099620 | 13 | 0 | 0.00 | 13 | 13 | 13 | 0 |
| 1738013220 | 13 | 0.1 | 0.78 | 13 | 13 | 13 | 808 |
| 1737754020 | 12.9 | 0 | 0.00 | 12.9 | 12.9 | 12.9 | 0 |
| 1737667620 | 12.9 | -0.6 | -4.44 | 12.9 | 12.9 | 12.9 | 500 |
| 1737581220 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1737494820 | 13.5 | -0.2 | -1.46 | 13.5 | 13.5 | 13.5 | 7 |
| 1737408420 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1737149220 | 13.7 | 0.8 | 6.20 | 13.7 | 13.7 | 13.7 | 250 |
| 1737062820 | 12.9 | -1.8 | -12.24 | 12.9 | 12.9 | 12.9 | 1270 |
| 1736976420 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1736890020 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1736803620 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1736544420 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1736458020 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1736371620 | 14.7 | 0.6 | 4.26 | 14.7 | 14.7 | 14.7 | 75 |
| 1736233200 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1736146800 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1735887600 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1735801200 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1735542000 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
