1810.HK - Xiaomi Corporation

HKSE - HKSE Delayed Price. Currency in HKD
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202310.92011.06010.74010.86010.86036,488,457
05 Jun 202310.68010.96010.66010.92010.92052,384,088
02 Jun 202310.34010.82010.34010.74010.740123,072,680
01 Jun 202310.18010.54010.18010.26010.26061,542,516
31 May 202310.38010.44010.14010.34010.34093,057,851
30 May 202310.48010.60010.36010.50010.50053,065,128
29 May 202310.54010.74010.40010.48010.48056,740,130
25 May 202310.44010.94010.32010.50010.500128,060,617
24 May 202310.70010.70010.38010.40010.40059,005,592
23 May 202310.96011.06010.68010.76010.76057,178,065
22 May 202310.86011.16010.84010.96010.96041,131,393
19 May 202310.90011.04010.84010.86010.86036,400,641
18 May 202310.90011.26010.90010.98010.98041,337,058
17 May 202311.10011.22010.82010.84010.84035,051,967
16 May 202311.20011.32011.10011.22011.22037,665,723
15 May 202310.86011.18010.86011.12011.12046,322,771
12 May 202311.20011.22010.98011.02011.02044,999,422
11 May 202311.36011.52011.04011.22011.22044,549,242
10 May 202311.30011.40011.16011.30011.30033,805,521
09 May 202311.58011.60011.26011.32011.32050,509,669
08 May 202311.30011.56011.20011.52011.52080,207,601
05 May 202311.00011.28010.96011.16011.16054,652,158
04 May 202310.94011.14010.82010.94010.94046,929,937
03 May 202311.00011.02010.64010.84010.84039,040,498
02 May 202311.18011.38010.86011.02011.02028,750,297
28 Apr 202311.06011.30011.00011.06011.06046,222,658
27 Apr 202311.00011.08010.88011.06011.06046,155,383
26 Apr 202310.86011.24010.86011.04011.04053,680,228
25 Apr 202311.32011.34010.80010.94010.94091,436,900
24 Apr 202311.54011.54011.16011.38011.38068,513,619
21 Apr 202311.90011.94011.46011.54011.54073,509,272
20 Apr 202311.92012.02011.76011.96011.96053,134,376
19 Apr 202312.50012.50011.84011.90011.90068,144,926
18 Apr 202312.54012.60012.38012.44012.44047,058,837
17 Apr 202312.12012.76012.06012.66012.66076,153,354
14 Apr 202312.20012.50012.16012.22012.22056,409,308
13 Apr 202312.02012.18011.82012.18012.18043,513,614
12 Apr 202312.28012.36012.06012.14012.14041,027,945
11 Apr 202312.18012.34012.02012.28012.28052,108,705
06 Apr 202311.80012.16011.78012.08012.08055,095,054
04 Apr 202312.18012.18011.74011.98011.98060,026,517
03 Apr 202312.04012.20011.90012.16012.16055,819,222
31 Mar 202312.30012.42012.02012.10012.10061,240,948
30 Mar 202312.04012.26011.88012.14012.14067,483,886
29 Mar 202312.50012.56012.00012.10012.10077,274,033
28 Mar 202312.00012.22011.80012.14012.14062,345,310
27 Mar 202312.12012.20011.74012.00012.00077,946,657
24 Mar 202312.22012.56012.14012.44012.440100,223,599
23 Mar 202311.42012.28011.36012.22012.220148,255,361
22 Mar 202311.32011.60011.30011.40011.40054,716,717
21 Mar 202311.06011.28010.94011.20011.20051,454,131
20 Mar 202311.22011.32010.86011.02011.02079,733,626
17 Mar 202311.08011.44011.00011.34011.34096,516,397
16 Mar 202310.82011.08010.76010.90010.90059,238,657
15 Mar 202311.20011.34010.86010.92010.920111,444,518
14 Mar 202311.50011.50010.94011.00011.00093,481,420
13 Mar 202311.42011.76011.42011.54011.54084,770,834
10 Mar 202311.56011.70011.22011.36011.360174,828,294
09 Mar 202312.00012.08011.78011.80011.80043,262,911
08 Mar 202312.36012.36011.82012.00012.00095,668,955
07 Mar 202312.42012.80012.30012.52012.52049,693,351
06 Mar 202312.42012.66012.36012.50012.50051,800,047
03 Mar 202312.84012.84012.44012.62012.62042,967,550
02 Mar 202312.36012.72012.36012.52012.52059,850,698
01 Mar 202311.88012.68011.86012.60012.60085,423,517
28 Feb 202311.94012.20011.76011.86011.86067,656,036
27 Feb 202311.86012.00011.64011.86011.86078,381,408
24 Feb 202312.06012.34011.96012.00012.00076,140,115
23 Feb 202312.42012.44012.10012.14012.14053,332,904
22 Feb 202312.56012.66012.08012.24012.24086,113,597
21 Feb 202312.90013.02012.50012.56012.56062,268,840
20 Feb 202312.64013.08012.64012.84012.84046,286,725
17 Feb 202313.10013.22012.66012.70012.70075,713,458
16 Feb 202313.12013.48013.02013.14013.14074,662,669
15 Feb 202313.02013.32012.80013.04013.04064,885,344
14 Feb 202313.20013.24012.98013.02013.02035,257,461
13 Feb 202312.80013.40012.70013.14013.14094,004,353
10 Feb 202313.32013.58012.96013.08013.080144,568,255
09 Feb 202312.44013.68012.42013.52013.520175,278,492
08 Feb 202312.82013.06012.40012.46012.46094,201,792
07 Feb 202312.90013.10012.70012.84012.84058,909,026
06 Feb 202313.20013.30012.72012.82012.820108,018,475
03 Feb 202313.62013.68013.32013.48013.48063,211,494
02 Feb 202313.56014.10013.56013.68013.680155,840,025
01 Feb 202312.96013.50012.86013.50013.500131,222,555
31 Jan 202312.72013.08012.70012.92012.920117,950,802
30 Jan 202313.42013.46012.62012.70012.700161,324,229
27 Jan 202313.26013.78013.26013.46013.460109,472,891
26 Jan 202312.10013.40012.00013.34013.340154,903,684
20 Jan 202311.56011.90011.56011.86011.86035,943,876
19 Jan 202311.70011.80011.52011.58011.58040,628,591
18 Jan 202311.70012.00011.62011.90011.90061,959,126
17 Jan 202311.82012.00011.60011.72011.72046,066,888
16 Jan 202312.04012.24011.78011.88011.88077,872,795
13 Jan 202311.78012.00011.64011.96011.96047,427,580
12 Jan 202311.74011.92011.52011.78011.78055,226,443
11 Jan 202312.12012.18011.64011.74011.74087,323,242
10 Jan 202312.10012.16011.90011.98011.98059,017,961
09 Jan 202311.44012.18011.36012.10012.100153,533,290
06 Jan 202311.78011.78011.20011.24011.24073,556,425
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...