Singapore markets closed

Xiaomi Corporation (1810.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
16.380+0.100 (+0.61%)
At close: 04:08PM HKT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202416.26016.44015.96016.38016.38081,343,612
17 Apr 202415.92016.34015.92016.28016.28090,729,174
16 Apr 202416.36016.38015.78015.92015.920150,004,413
15 Apr 202416.38016.62016.38016.52016.520102,135,567
12 Apr 202416.26016.74016.24016.50016.500207,001,967
11 Apr 202415.56016.18015.54016.08016.08094,275,932
10 Apr 202416.18016.28015.84016.00016.000135,392,416
09 Apr 202415.64016.10015.56015.98015.980140,213,601
08 Apr 202415.36015.70015.12015.50015.500117,977,816
05 Apr 202415.62015.64015.08015.54015.54084,033,215
03 Apr 202416.30016.30015.52015.56015.560225,179,872
02 Apr 202417.18017.34016.20016.28016.280539,923,703
28 Mar 202414.70015.26014.70014.94014.940173,539,152
27 Mar 202415.44015.44014.74014.76014.760144,610,632
26 Mar 202415.18015.46014.84015.30015.300147,860,646
25 Mar 202415.00015.40014.80014.82014.820119,247,446
22 Mar 202414.78014.94014.52014.80014.800110,507,208
21 Mar 202414.74015.02014.60014.76014.76092,314,676
20 Mar 202415.20015.36014.36014.50014.500135,837,454
19 Mar 202414.92015.10014.74014.86014.86093,986,286
18 Mar 202414.50015.04014.44014.94014.940110,825,105
15 Mar 202414.58014.76014.28014.54014.540106,232,795
14 Mar 202414.90015.22014.54014.76014.76089,957,580
13 Mar 202414.90015.18014.72014.92014.920118,299,566
12 Mar 202413.62015.06013.60014.92014.920295,821,714
11 Mar 202413.04013.44013.04013.40013.40057,531,857
08 Mar 202412.96013.36012.92013.08013.08059,663,848
07 Mar 202413.14013.24012.70012.80012.80043,368,825
06 Mar 202412.72013.14012.56013.04013.04074,670,496
05 Mar 202413.00013.06012.60012.76012.76099,117,229
04 Mar 202413.36013.60013.26013.34013.34053,459,138
01 Mar 202413.00013.44012.98013.32013.32079,997,348
29 Feb 202413.00013.36013.00013.22013.22074,874,764
28 Feb 202413.48013.62013.04013.08013.08077,754,329
27 Feb 202413.12013.50012.88013.48013.48092,877,053
26 Feb 202413.22013.36013.02013.10013.10044,712,709
23 Feb 202413.26013.40012.98013.22013.22056,432,229
22 Feb 202413.36013.52013.14013.40013.40052,235,249
21 Feb 202412.92013.64012.80013.36013.36095,944,593
20 Feb 202413.00013.10012.74012.98012.98055,020,181
19 Feb 202413.40013.40012.80012.92012.92086,809,268
16 Feb 202412.72013.62012.70013.42013.42083,130,851
15 Feb 202412.50012.80012.40012.72012.72022,062,099
14 Feb 202412.02012.64011.94012.56012.56029,480,353
09 Feb 202412.46012.46012.46012.46012.460-
08 Feb 202412.68012.82012.52012.62012.62059,019,381
07 Feb 202412.96013.14012.58012.70012.70095,271,998
06 Feb 202412.12012.96012.12012.90012.900119,306,507
05 Feb 202411.94012.36011.84012.12012.12081,606,974
02 Feb 202412.54012.66012.08012.20012.20069,558,141
01 Feb 202412.26012.58012.02012.38012.38079,821,509
31 Jan 202412.86012.92012.14012.32012.320141,795,486
30 Jan 202413.00013.16012.80012.90012.90082,926,712
29 Jan 202413.28013.44013.16013.30013.30064,841,120
26 Jan 202413.62013.76013.10013.20013.20097,820,581
25 Jan 202413.70013.90013.40013.74013.74084,263,209
24 Jan 202413.32013.78013.14013.70013.700109,448,247
23 Jan 202413.00013.48012.80013.22013.22092,309,898
22 Jan 202413.24013.50012.64012.98012.98087,016,435
19 Jan 202413.30013.36013.00013.18013.18070,030,994
18 Jan 202413.02013.48012.72013.32013.320111,819,184
17 Jan 202413.68013.70012.90013.14013.140184,245,293
16 Jan 202414.08014.20013.70013.82013.82081,583,680
15 Jan 202414.24014.24014.24014.24014.240-
12 Jan 202414.32014.44014.14014.30014.30067,762,190
11 Jan 202414.10014.62013.92014.48014.480109,090,904
10 Jan 202414.28014.30013.84014.10014.10075,082,322
09 Jan 202414.44014.68014.20014.34014.34064,814,175
08 Jan 202414.90014.96014.04014.36014.360125,148,672
05 Jan 202414.86015.12014.82014.94014.94055,909,939
04 Jan 202414.90015.14014.74015.08015.08053,881,228
03 Jan 202415.28015.46014.76014.98014.980113,158,917
02 Jan 202415.60015.60015.24015.48015.48060,637,820
29 Dec 202316.36016.36015.28015.60015.600184,891,499
28 Dec 202316.40016.70016.04016.28016.280155,342,841
27 Dec 202315.96016.54015.68016.32016.320127,850,403
22 Dec 202315.98016.10015.52015.68015.68091,757,167
21 Dec 202315.90016.00015.60015.96015.96064,563,507
20 Dec 202316.26016.36016.00016.12016.12062,375,549
19 Dec 202315.88016.32015.84016.14016.14077,957,733
18 Dec 202315.98016.32015.76015.90015.90060,185,771
15 Dec 202316.00016.28015.86015.98015.980106,577,327
14 Dec 202315.70016.34015.70015.96015.960136,139,527
13 Dec 202315.08015.64015.08015.54015.540114,075,094
12 Dec 202314.58015.26014.44015.16015.16097,354,343
11 Dec 202314.34014.62014.16014.56014.56098,399,725
08 Dec 202314.76014.82014.40014.62014.62094,540,322
07 Dec 202314.74014.78014.38014.68014.68085,960,796
06 Dec 202314.88015.06014.72014.88014.88077,127,748
05 Dec 202315.22015.22014.50014.78014.780135,975,691
04 Dec 202315.40015.50015.16015.22015.220106,138,626
01 Dec 202315.62015.68015.02015.16015.160226,992,234
30 Nov 202315.48015.76015.44015.62015.620131,529,758
29 Nov 202315.60015.78015.30015.48015.480129,395,706
28 Nov 202315.30015.80015.12015.52015.520148,605,750
27 Nov 202315.12015.22014.90015.14015.14076,059,066
24 Nov 202315.12015.38014.92015.00015.00088,383,132
23 Nov 202315.08015.46014.76015.44015.440114,048,365
22 Nov 202315.30015.44014.80015.12015.120192,073,449
21 Nov 202316.32016.44015.24015.38015.380245,013,470
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...