Singapore markets closed

Xiaomi Corporation (1810.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
13.460+0.120 (+0.90%)
At close: 04:08PM HKT
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Jan 202311.64011.82011.52011.62011.62080,383,189
04 Jan 202311.30011.50011.20011.50011.50084,284,859
03 Jan 202310.94011.24010.54011.22011.22075,716,142
30 Dec 202211.04011.08010.90010.94010.94041,295,012
29 Dec 202210.96011.10010.72010.86010.86070,917,775
28 Dec 202211.06011.36010.92011.22011.22084,432,613
23 Dec 202210.72010.94010.68010.80010.80039,314,711
22 Dec 202210.78011.06010.70011.02011.02064,839,836
21 Dec 202210.58010.68010.38010.56010.56036,889,916
20 Dec 202210.54010.70010.42010.56010.56050,435,100
19 Dec 202211.00011.22010.66010.78010.78063,254,489
16 Dec 202211.26011.28010.72010.98010.98072,815,755
15 Dec 202211.12011.24010.84010.98010.98053,888,239
14 Dec 202211.40011.48011.16011.24011.24067,103,018
13 Dec 202211.18011.48011.02011.20011.20060,866,444
12 Dec 202211.22011.38011.06011.18011.18083,187,315
09 Dec 202210.90011.50010.90011.48011.480137,851,082
08 Dec 202210.72011.10010.72011.04011.040106,210,501
07 Dec 202211.28011.44010.64010.68010.680147,439,566
06 Dec 202211.20011.54011.12011.28011.280100,038,626
05 Dec 202210.54011.52010.38011.50011.500311,486,969
02 Dec 202210.54010.60010.06010.12010.120138,743,563
01 Dec 202210.58010.76010.34010.46010.460167,597,346
30 Nov 20229.90010.3609.78010.32010.320129,924,182
29 Nov 20229.5809.9709.4609.9709.970139,822,555
28 Nov 20229.0309.3808.9509.3409.34099,190,598
25 Nov 20229.4509.6809.3709.4909.49081,638,273
24 Nov 20229.7209.8609.2509.4509.450152,140,052
23 Nov 20229.9209.9909.7009.8009.80051,032,502
22 Nov 202210.00010.1209.8009.8709.87065,788,306
21 Nov 202210.20010.2009.85010.02010.02062,784,463
18 Nov 202210.38010.74010.20010.30010.300106,733,764
17 Nov 202210.36010.48010.04010.30010.30094,151,966
16 Nov 202210.84011.00010.34010.56010.560124,974,253
15 Nov 202210.38010.90010.18010.90010.900159,443,993
14 Nov 202210.88010.90010.30010.38010.380129,556,375
11 Nov 202210.66010.66010.12010.30010.300146,595,991
10 Nov 20229.9409.9709.8109.8609.86060,432,213
09 Nov 202210.34010.3409.89010.08010.08087,401,569
08 Nov 202210.32010.42010.04010.16010.16073,946,560
07 Nov 20229.63010.4009.52010.20010.200158,975,573
04 Nov 20229.1209.9109.1009.7009.700176,327,133
03 Nov 20229.1009.2708.9609.1209.12096,957,108
02 Nov 20229.1509.4509.0909.3609.36080,786,978
01 Nov 20229.0009.4008.8809.2509.250164,245,053
31 Oct 20228.7509.1408.6008.8108.81085,534,884
28 Oct 20229.1009.1808.6308.7208.720102,862,264
27 Oct 20229.4309.4509.1209.1909.190103,257,619
26 Oct 20228.8309.2908.6909.1409.140121,354,827
25 Oct 20228.5709.0208.3208.8308.830155,140,346
24 Oct 20228.9409.1708.3808.4508.450152,588,683
21 Oct 20229.2609.3109.0909.2509.25076,970,263
20 Oct 20228.8409.2008.6609.1109.110113,527,723
19 Oct 20229.1409.1808.9308.9408.94083,039,310
18 Oct 20228.9209.1908.7609.1409.140103,845,201
17 Oct 20228.6008.8908.5008.7308.73079,775,699
14 Oct 20228.6608.9808.5308.6208.62093,032,719
13 Oct 20228.6808.9308.4908.5208.52070,074,062
12 Oct 20228.7208.9208.3108.6808.680120,062,330
11 Oct 20228.9209.0408.6708.7408.74080,383,810
10 Oct 20228.8308.9808.7708.9208.92060,424,156
07 Oct 20229.2909.2908.9909.0809.08043,519,402
06 Oct 20229.4309.4609.2409.3909.39044,029,960
05 Oct 20229.1409.4909.0909.4009.40084,330,774
03 Oct 20228.7109.0408.7108.7908.79034,713,280
30 Sept 20228.8308.9908.6708.9608.96073,125,303
29 Sept 20229.5009.6008.7108.8808.880136,984,013
28 Sept 20229.4809.6409.2609.3309.33084,950,626
27 Sept 20229.6809.7309.4309.6909.69059,800,557
26 Sept 20229.3409.8909.3109.6709.67087,964,444
23 Sept 20229.6109.6709.3709.4609.46083,389,230
22 Sept 20229.6009.8309.5209.6809.68066,338,067
21 Sept 202210.00010.0009.7109.7509.75088,313,058
20 Sept 202210.12010.18010.00010.04010.04048,361,716
19 Sept 202210.18010.18010.00010.02010.02059,972,669
16 Sept 202210.30010.36010.02010.24010.240126,061,441
15 Sept 202210.38010.50010.34010.42010.42049,082,671
14 Sept 202210.56010.60010.36010.44010.44078,204,299
13 Sept 202210.90010.92010.76010.80010.80049,031,466
09 Sept 202210.56010.90010.52010.80010.80082,304,510
08 Sept 202210.90010.94010.46010.56010.56072,248,161
07 Sept 202210.72010.88010.70010.80010.80056,397,394
06 Sept 202210.92011.04010.80010.94010.94045,679,521
05 Sept 202211.06011.08010.78010.86010.860107,912,829
02 Sept 202211.32011.46011.04011.16011.160130,714,809
01 Sept 202211.48011.64011.26011.38011.38058,724,806
31 Aug 202211.12011.78011.12011.56011.560100,516,040
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...