Singapore markets closed

Xiaomi Corporation (1810.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
17.300-0.260 (-1.48%)
At close: 04:08PM HKT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202417.36017.52017.22017.30017.30086,630,442
13 Jun 202417.28017.62017.22017.56017.56082,025,721
12 Jun 202417.22017.34017.04017.14017.14084,361,187
11 Jun 202417.18017.34017.02017.32017.320150,166,213
07 Jun 202418.06018.20017.22017.62017.620201,105,124
06 Jun 202417.82018.40017.82017.96017.960120,451,138
05 Jun 202417.84018.08017.62017.70017.70073,525,775
04 Jun 202417.68017.92017.68017.78017.78075,212,318
03 Jun 202417.56018.14017.56017.90017.900106,453,297
31 May 202418.00018.10017.38017.48017.480136,405,438
30 May 202417.78018.06017.46017.70017.700105,715,211
29 May 202418.02018.08017.66017.78017.780101,668,386
28 May 202418.40018.54018.02018.14018.14081,902,009
27 May 202418.20018.50017.82018.44018.440111,351,692
24 May 202418.92018.96017.88018.30018.300182,324,263
23 May 202419.36019.46018.74018.94018.940118,710,642
22 May 202419.40019.58019.18019.44019.44080,987,339
21 May 202419.78019.94019.08019.30019.300133,981,498
20 May 202419.88020.05019.38019.88019.880126,143,823
17 May 202419.88020.25019.76019.94019.940104,990,296
16 May 202420.20020.35019.70019.82019.820128,486,893
14 May 202419.60020.15019.54019.98019.980191,006,970
13 May 202419.14019.62018.98019.36019.36099,804,853
10 May 202419.18019.48018.78019.40019.400120,743,190
09 May 202419.40019.70018.92019.16019.160137,022,563
08 May 202418.00019.32017.84019.10019.100297,225,949
07 May 202418.12018.18017.86017.94017.94082,242,465
06 May 202418.02018.20017.80018.10018.100108,995,973
03 May 202418.00018.24017.90018.18018.18096,628,783
02 May 202417.30017.76017.26017.64017.64075,334,285
30 Apr 202417.56017.66017.14017.32017.32094,318,755
29 Apr 202417.50017.88017.22017.42017.420175,353,396
26 Apr 202416.76017.50016.74017.36017.360233,139,880
25 Apr 202416.66016.70016.40016.60016.60076,835,421
24 Apr 202416.56016.68016.42016.66016.660132,630,197
23 Apr 202416.00016.32015.78016.18016.180119,181,417
22 Apr 202415.80015.98015.58015.82015.82094,522,377
19 Apr 202416.12016.12015.46015.80015.800152,829,967
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...