Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,937.37 +929.37 (+1.39%) CMC Crypto 200
1,373.99 +43.39 (+3.26%)
Xiaomi Corporation (1810.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 16.320 | 16.620 | 16.320 | 16.360 | 16.360 | 64,273,609 |
| 25 Jul 2024 | 16.400 | 16.480 | 16.120 | 16.200 | 16.200 | 72,854,684 |
| 24 Jul 2024 | 16.940 | 17.040 | 16.320 | 16.540 | 16.540 | 91,652,264 |
| 23 Jul 2024 | 17.300 | 17.440 | 16.860 | 16.960 | 16.960 | 64,433,875 |
| 22 Jul 2024 | 16.560 | 17.320 | 16.540 | 17.220 | 17.220 | 117,875,122 |
| 19 Jul 2024 | 16.600 | 16.760 | 16.360 | 16.520 | 16.520 | 70,888,406 |
| 18 Jul 2024 | 16.680 | 17.040 | 16.600 | 16.840 | 16.840 | 69,357,199 |
| 17 Jul 2024 | 16.480 | 16.940 | 16.260 | 16.780 | 16.780 | 71,347,036 |
| 16 Jul 2024 | 16.240 | 16.400 | 16.140 | 16.340 | 16.340 | 66,641,300 |
| 15 Jul 2024 | 16.840 | 17.060 | 16.400 | 16.460 | 16.460 | 75,353,380 |
| 12 Jul 2024 | 16.860 | 16.980 | 16.540 | 16.840 | 16.840 | 84,861,492 |
| 11 Jul 2024 | 16.260 | 16.760 | 16.200 | 16.680 | 16.680 | 69,245,590 |
| 10 Jul 2024 | 16.360 | 16.560 | 16.040 | 16.120 | 16.120 | 81,314,076 |
| 09 Jul 2024 | 16.400 | 16.580 | 16.060 | 16.400 | 16.400 | 83,646,140 |
| 08 Jul 2024 | 16.620 | 16.760 | 16.360 | 16.460 | 16.460 | 54,387,650 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 17.160 | 17.220 | 16.760 | 16.840 | 16.840 | 47,136,649 |
| 03 Jul 2024 | 16.660 | 17.080 | 16.660 | 16.900 | 16.900 | 68,480,845 |
| 02 Jul 2024 | 16.500 | 16.740 | 16.360 | 16.660 | 16.660 | 62,421,619 |
| 28 Jun 2024 | 16.380 | 16.780 | 16.360 | 16.480 | 16.480 | 94,102,995 |
| 27 Jun 2024 | 17.540 | 17.680 | 16.340 | 16.540 | 16.540 | 245,670,671 |
| 26 Jun 2024 | 17.580 | 17.940 | 17.540 | 17.820 | 17.820 | 44,582,518 |
| 25 Jun 2024 | 18.080 | 18.140 | 17.620 | 17.780 | 17.780 | 58,116,612 |
| 24 Jun 2024 | 17.960 | 18.080 | 17.560 | 18.020 | 18.020 | 69,977,040 |
| 21 Jun 2024 | 18.280 | 18.400 | 17.840 | 18.180 | 18.180 | 87,851,069 |
| 20 Jun 2024 | 18.500 | 18.720 | 18.300 | 18.520 | 18.520 | 90,185,310 |
| 19 Jun 2024 | 17.480 | 18.500 | 17.440 | 18.480 | 18.480 | 158,776,789 |
| 18 Jun 2024 | 17.380 | 17.560 | 17.260 | 17.380 | 17.380 | 46,659,965 |
| 17 Jun 2024 | 17.200 | 17.640 | 17.060 | 17.320 | 17.320 | 62,407,200 |
| 14 Jun 2024 | 17.360 | 17.520 | 17.220 | 17.300 | 17.300 | 86,630,442 |
| 13 Jun 2024 | 17.280 | 17.620 | 17.220 | 17.560 | 17.560 | 82,025,721 |
| 12 Jun 2024 | 17.220 | 17.340 | 17.040 | 17.140 | 17.140 | 84,361,187 |
| 11 Jun 2024 | 17.180 | 17.340 | 17.020 | 17.320 | 17.320 | 150,166,213 |
| 07 Jun 2024 | 18.060 | 18.200 | 17.220 | 17.620 | 17.620 | 201,105,124 |
| 06 Jun 2024 | 17.820 | 18.400 | 17.820 | 17.960 | 17.960 | 120,451,138 |
| 05 Jun 2024 | 17.840 | 18.080 | 17.620 | 17.700 | 17.700 | 73,525,775 |
| 04 Jun 2024 | 17.680 | 17.920 | 17.680 | 17.780 | 17.780 | 75,212,318 |
| 03 Jun 2024 | 17.560 | 18.140 | 17.560 | 17.900 | 17.900 | 106,453,297 |
| 31 May 2024 | 18.000 | 18.100 | 17.380 | 17.480 | 17.480 | 136,405,438 |
| 30 May 2024 | 17.780 | 18.060 | 17.460 | 17.700 | 17.700 | 105,715,211 |
| 29 May 2024 | 18.020 | 18.080 | 17.660 | 17.780 | 17.780 | 101,668,386 |
| 28 May 2024 | 18.400 | 18.540 | 18.020 | 18.140 | 18.140 | 81,902,009 |
| 27 May 2024 | 18.200 | 18.500 | 17.820 | 18.440 | 18.440 | 111,351,692 |
| 24 May 2024 | 18.920 | 18.960 | 17.880 | 18.300 | 18.300 | 182,324,263 |
| 23 May 2024 | 19.360 | 19.460 | 18.740 | 18.940 | 18.940 | 118,710,642 |
| 22 May 2024 | 19.400 | 19.580 | 19.180 | 19.440 | 19.440 | 80,987,339 |
| 21 May 2024 | 19.780 | 19.940 | 19.080 | 19.300 | 19.300 | 133,981,498 |
| 20 May 2024 | 19.880 | 20.050 | 19.380 | 19.880 | 19.880 | 126,143,823 |
| 17 May 2024 | 19.880 | 20.250 | 19.760 | 19.940 | 19.940 | 104,990,296 |
| 16 May 2024 | 20.200 | 20.350 | 19.700 | 19.820 | 19.820 | 128,486,893 |
| 14 May 2024 | 19.600 | 20.150 | 19.540 | 19.980 | 19.980 | 191,006,970 |
| 13 May 2024 | 19.140 | 19.620 | 18.980 | 19.360 | 19.360 | 99,804,853 |
| 10 May 2024 | 19.180 | 19.480 | 18.780 | 19.400 | 19.400 | 120,743,190 |
| 09 May 2024 | 19.400 | 19.700 | 18.920 | 19.160 | 19.160 | 137,022,563 |
| 08 May 2024 | 18.000 | 19.320 | 17.840 | 19.100 | 19.100 | 297,225,949 |
| 07 May 2024 | 18.120 | 18.180 | 17.860 | 17.940 | 17.940 | 82,242,465 |
| 06 May 2024 | 18.020 | 18.200 | 17.800 | 18.100 | 18.100 | 108,995,973 |
| 03 May 2024 | 18.000 | 18.240 | 17.900 | 18.180 | 18.180 | 96,628,783 |
| 02 May 2024 | 17.300 | 17.760 | 17.260 | 17.640 | 17.640 | 75,334,285 |
| 30 Apr 2024 | 17.560 | 17.660 | 17.140 | 17.320 | 17.320 | 94,318,755 |
| 29 Apr 2024 | 17.500 | 17.880 | 17.220 | 17.420 | 17.420 | 175,353,396 |
| 26 Apr 2024 | 16.760 | 17.500 | 16.740 | 17.360 | 17.360 | 233,139,880 |
| 25 Apr 2024 | 16.660 | 16.700 | 16.400 | 16.600 | 16.600 | 76,835,421 |
| 24 Apr 2024 | 16.560 | 16.680 | 16.420 | 16.660 | 16.660 | 132,630,197 |
| 23 Apr 2024 | 16.000 | 16.320 | 15.780 | 16.180 | 16.180 | 119,181,417 |
| 22 Apr 2024 | 15.800 | 15.980 | 15.580 | 15.820 | 15.820 | 94,522,377 |
| 19 Apr 2024 | 16.120 | 16.120 | 15.460 | 15.800 | 15.800 | 152,829,967 |
| 18 Apr 2024 | 16.260 | 16.440 | 15.960 | 16.380 | 16.380 | 81,343,612 |
| 17 Apr 2024 | 15.920 | 16.340 | 15.920 | 16.280 | 16.280 | 90,729,174 |
| 16 Apr 2024 | 16.360 | 16.380 | 15.780 | 15.920 | 15.920 | 150,004,413 |
| 15 Apr 2024 | 16.380 | 16.620 | 16.380 | 16.520 | 16.520 | 102,135,567 |
| 12 Apr 2024 | 16.260 | 16.740 | 16.240 | 16.500 | 16.500 | 207,001,967 |
| 11 Apr 2024 | 15.560 | 16.180 | 15.540 | 16.080 | 16.080 | 94,275,932 |
| 10 Apr 2024 | 16.180 | 16.280 | 15.840 | 16.000 | 16.000 | 135,392,416 |
| 09 Apr 2024 | 15.640 | 16.100 | 15.560 | 15.980 | 15.980 | 140,213,601 |
| 08 Apr 2024 | 15.360 | 15.700 | 15.120 | 15.500 | 15.500 | 117,977,816 |
| 05 Apr 2024 | 15.620 | 15.640 | 15.080 | 15.540 | 15.540 | 84,033,215 |
| 03 Apr 2024 | 16.300 | 16.300 | 15.520 | 15.560 | 15.560 | 225,179,872 |
| 02 Apr 2024 | 17.180 | 17.340 | 16.200 | 16.280 | 16.280 | 539,923,703 |
| 28 Mar 2024 | 14.700 | 15.260 | 14.700 | 14.940 | 14.940 | 173,539,152 |
| 27 Mar 2024 | 15.440 | 15.440 | 14.740 | 14.760 | 14.760 | 144,610,632 |
| 26 Mar 2024 | 15.180 | 15.460 | 14.840 | 15.300 | 15.300 | 147,860,646 |
| 25 Mar 2024 | 15.000 | 15.400 | 14.800 | 14.820 | 14.820 | 119,247,446 |
| 22 Mar 2024 | 14.780 | 14.940 | 14.520 | 14.800 | 14.800 | 110,507,208 |
| 21 Mar 2024 | 14.740 | 15.020 | 14.600 | 14.760 | 14.760 | 92,314,676 |
| 20 Mar 2024 | 15.200 | 15.360 | 14.360 | 14.500 | 14.500 | 135,837,454 |
| 19 Mar 2024 | 14.920 | 15.100 | 14.740 | 14.860 | 14.860 | 93,986,286 |
| 18 Mar 2024 | 14.500 | 15.040 | 14.440 | 14.940 | 14.940 | 110,825,105 |
| 15 Mar 2024 | 14.580 | 14.760 | 14.280 | 14.540 | 14.540 | 106,232,795 |
| 14 Mar 2024 | 14.900 | 15.220 | 14.540 | 14.760 | 14.760 | 89,957,580 |
| 13 Mar 2024 | 14.900 | 15.180 | 14.720 | 14.920 | 14.920 | 118,299,566 |
| 12 Mar 2024 | 13.620 | 15.060 | 13.600 | 14.920 | 14.920 | 295,821,714 |
| 11 Mar 2024 | 13.040 | 13.440 | 13.040 | 13.400 | 13.400 | 57,531,857 |
| 08 Mar 2024 | 12.960 | 13.360 | 12.920 | 13.080 | 13.080 | 59,663,848 |
| 07 Mar 2024 | 13.140 | 13.240 | 12.700 | 12.800 | 12.800 | 43,368,825 |
| 06 Mar 2024 | 12.720 | 13.140 | 12.560 | 13.040 | 13.040 | 74,670,496 |
| 05 Mar 2024 | 13.000 | 13.060 | 12.600 | 12.760 | 12.760 | 99,117,229 |
| 04 Mar 2024 | 13.360 | 13.600 | 13.260 | 13.340 | 13.340 | 53,459,138 |
| 01 Mar 2024 | 13.000 | 13.440 | 12.980 | 13.320 | 13.320 | 79,997,348 |
| 29 Feb 2024 | 13.000 | 13.360 | 13.000 | 13.220 | 13.220 | 74,874,764 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.