Mail

1810.HK - Xiaomi Corporation

HKSE - HKSE Delayed Price. Currency in HKD

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Jun 2023	10.920	11.060	10.740	10.860	10.860	36,488,457
05 Jun 2023	10.680	10.960	10.660	10.920	10.920	52,384,088
02 Jun 2023	10.340	10.820	10.340	10.740	10.740	123,072,680
01 Jun 2023	10.180	10.540	10.180	10.260	10.260	61,542,516
31 May 2023	10.380	10.440	10.140	10.340	10.340	93,057,851
30 May 2023	10.480	10.600	10.360	10.500	10.500	53,065,128
29 May 2023	10.540	10.740	10.400	10.480	10.480	56,740,130
25 May 2023	10.440	10.940	10.320	10.500	10.500	128,060,617
24 May 2023	10.700	10.700	10.380	10.400	10.400	59,005,592
23 May 2023	10.960	11.060	10.680	10.760	10.760	57,178,065
22 May 2023	10.860	11.160	10.840	10.960	10.960	41,131,393
19 May 2023	10.900	11.040	10.840	10.860	10.860	36,400,641
18 May 2023	10.900	11.260	10.900	10.980	10.980	41,337,058
17 May 2023	11.100	11.220	10.820	10.840	10.840	35,051,967
16 May 2023	11.200	11.320	11.100	11.220	11.220	37,665,723
15 May 2023	10.860	11.180	10.860	11.120	11.120	46,322,771
12 May 2023	11.200	11.220	10.980	11.020	11.020	44,999,422
11 May 2023	11.360	11.520	11.040	11.220	11.220	44,549,242
10 May 2023	11.300	11.400	11.160	11.300	11.300	33,805,521
09 May 2023	11.580	11.600	11.260	11.320	11.320	50,509,669
08 May 2023	11.300	11.560	11.200	11.520	11.520	80,207,601
05 May 2023	11.000	11.280	10.960	11.160	11.160	54,652,158
04 May 2023	10.940	11.140	10.820	10.940	10.940	46,929,937
03 May 2023	11.000	11.020	10.640	10.840	10.840	39,040,498
02 May 2023	11.180	11.380	10.860	11.020	11.020	28,750,297
28 Apr 2023	11.060	11.300	11.000	11.060	11.060	46,222,658
27 Apr 2023	11.000	11.080	10.880	11.060	11.060	46,155,383
26 Apr 2023	10.860	11.240	10.860	11.040	11.040	53,680,228
25 Apr 2023	11.320	11.340	10.800	10.940	10.940	91,436,900
24 Apr 2023	11.540	11.540	11.160	11.380	11.380	68,513,619
21 Apr 2023	11.900	11.940	11.460	11.540	11.540	73,509,272
20 Apr 2023	11.920	12.020	11.760	11.960	11.960	53,134,376
19 Apr 2023	12.500	12.500	11.840	11.900	11.900	68,144,926
18 Apr 2023	12.540	12.600	12.380	12.440	12.440	47,058,837
17 Apr 2023	12.120	12.760	12.060	12.660	12.660	76,153,354
14 Apr 2023	12.200	12.500	12.160	12.220	12.220	56,409,308
13 Apr 2023	12.020	12.180	11.820	12.180	12.180	43,513,614
12 Apr 2023	12.280	12.360	12.060	12.140	12.140	41,027,945
11 Apr 2023	12.180	12.340	12.020	12.280	12.280	52,108,705
06 Apr 2023	11.800	12.160	11.780	12.080	12.080	55,095,054
04 Apr 2023	12.180	12.180	11.740	11.980	11.980	60,026,517
03 Apr 2023	12.040	12.200	11.900	12.160	12.160	55,819,222
31 Mar 2023	12.300	12.420	12.020	12.100	12.100	61,240,948
30 Mar 2023	12.040	12.260	11.880	12.140	12.140	67,483,886
29 Mar 2023	12.500	12.560	12.000	12.100	12.100	77,274,033
28 Mar 2023	12.000	12.220	11.800	12.140	12.140	62,345,310
27 Mar 2023	12.120	12.200	11.740	12.000	12.000	77,946,657
24 Mar 2023	12.220	12.560	12.140	12.440	12.440	100,223,599
23 Mar 2023	11.420	12.280	11.360	12.220	12.220	148,255,361
22 Mar 2023	11.320	11.600	11.300	11.400	11.400	54,716,717
21 Mar 2023	11.060	11.280	10.940	11.200	11.200	51,454,131
20 Mar 2023	11.220	11.320	10.860	11.020	11.020	79,733,626
17 Mar 2023	11.080	11.440	11.000	11.340	11.340	96,516,397
16 Mar 2023	10.820	11.080	10.760	10.900	10.900	59,238,657
15 Mar 2023	11.200	11.340	10.860	10.920	10.920	111,444,518
14 Mar 2023	11.500	11.500	10.940	11.000	11.000	93,481,420
13 Mar 2023	11.420	11.760	11.420	11.540	11.540	84,770,834
10 Mar 2023	11.560	11.700	11.220	11.360	11.360	174,828,294
09 Mar 2023	12.000	12.080	11.780	11.800	11.800	43,262,911
08 Mar 2023	12.360	12.360	11.820	12.000	12.000	95,668,955
07 Mar 2023	12.420	12.800	12.300	12.520	12.520	49,693,351
06 Mar 2023	12.420	12.660	12.360	12.500	12.500	51,800,047
03 Mar 2023	12.840	12.840	12.440	12.620	12.620	42,967,550
02 Mar 2023	12.360	12.720	12.360	12.520	12.520	59,850,698
01 Mar 2023	11.880	12.680	11.860	12.600	12.600	85,423,517
28 Feb 2023	11.940	12.200	11.760	11.860	11.860	67,656,036
27 Feb 2023	11.860	12.000	11.640	11.860	11.860	78,381,408
24 Feb 2023	12.060	12.340	11.960	12.000	12.000	76,140,115
23 Feb 2023	12.420	12.440	12.100	12.140	12.140	53,332,904
22 Feb 2023	12.560	12.660	12.080	12.240	12.240	86,113,597
21 Feb 2023	12.900	13.020	12.500	12.560	12.560	62,268,840
20 Feb 2023	12.640	13.080	12.640	12.840	12.840	46,286,725
17 Feb 2023	13.100	13.220	12.660	12.700	12.700	75,713,458
16 Feb 2023	13.120	13.480	13.020	13.140	13.140	74,662,669
15 Feb 2023	13.020	13.320	12.800	13.040	13.040	64,885,344
14 Feb 2023	13.200	13.240	12.980	13.020	13.020	35,257,461
13 Feb 2023	12.800	13.400	12.700	13.140	13.140	94,004,353
10 Feb 2023	13.320	13.580	12.960	13.080	13.080	144,568,255
09 Feb 2023	12.440	13.680	12.420	13.520	13.520	175,278,492
08 Feb 2023	12.820	13.060	12.400	12.460	12.460	94,201,792
07 Feb 2023	12.900	13.100	12.700	12.840	12.840	58,909,026
06 Feb 2023	13.200	13.300	12.720	12.820	12.820	108,018,475
03 Feb 2023	13.620	13.680	13.320	13.480	13.480	63,211,494
02 Feb 2023	13.560	14.100	13.560	13.680	13.680	155,840,025
01 Feb 2023	12.960	13.500	12.860	13.500	13.500	131,222,555
31 Jan 2023	12.720	13.080	12.700	12.920	12.920	117,950,802
30 Jan 2023	13.420	13.460	12.620	12.700	12.700	161,324,229
27 Jan 2023	13.260	13.780	13.260	13.460	13.460	109,472,891
26 Jan 2023	12.100	13.400	12.000	13.340	13.340	154,903,684
20 Jan 2023	11.560	11.900	11.560	11.860	11.860	35,943,876
19 Jan 2023	11.700	11.800	11.520	11.580	11.580	40,628,591
18 Jan 2023	11.700	12.000	11.620	11.900	11.900	61,959,126
17 Jan 2023	11.820	12.000	11.600	11.720	11.720	46,066,888
16 Jan 2023	12.040	12.240	11.780	11.880	11.880	77,872,795
13 Jan 2023	11.780	12.000	11.640	11.960	11.960	47,427,580
12 Jan 2023	11.740	11.920	11.520	11.780	11.780	55,226,443
11 Jan 2023	12.120	12.180	11.640	11.740	11.740	87,323,242
10 Jan 2023	12.100	12.160	11.900	11.980	11.980	59,017,961
09 Jan 2023	11.440	12.180	11.360	12.100	12.100	153,533,290
06 Jan 2023	11.780	11.780	11.200	11.240	11.240	73,556,425
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...