Singapore markets open in 7 hours 14 minutes

Xiaomi Corporation (1810.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
11.280-0.220 (-1.91%)
At close: 04:08PM HKT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
30 Aug 202211.40011.40011.02011.34011.34068,044,280
29 Aug 202211.48011.62011.28011.40011.40075,681,283
26 Aug 202211.60011.84011.34011.78011.780119,513,324
25 Aug 202211.20011.52010.94011.42011.42077,119,855
24 Aug 202211.18011.18010.82011.02011.02090,824,042
23 Aug 202211.20011.26011.04011.18011.18073,873,317
22 Aug 202211.42011.46011.02011.28011.280113,190,298
19 Aug 202211.52011.72011.52011.66011.66052,921,630
18 Aug 202211.74011.80011.58011.64011.64043,618,846
17 Aug 202211.80011.86011.62011.68011.68038,650,367
16 Aug 202212.14012.18011.54011.68011.68099,439,396
15 Aug 202212.04012.28012.02012.12012.12036,953,492
12 Aug 202212.32012.52012.02012.14012.140101,475,123
11 Aug 202211.74012.10011.64012.06012.06073,512,299
10 Aug 202211.78011.82011.44011.52011.52070,229,202
09 Aug 202211.78011.88011.48011.76011.76070,361,425
08 Aug 202211.94012.12011.76011.78011.78083,929,049
05 Aug 202212.24012.36012.14012.22012.22058,162,034
04 Aug 202211.78012.16011.76012.12012.12087,353,457
03 Aug 202211.82011.92011.44011.60011.60081,892,611
02 Aug 202211.80011.80011.26011.62011.620146,898,728
01 Aug 202212.30012.38012.02012.14012.14082,352,444
29 Jul 202213.16013.24012.26012.34012.340134,654,832
28 Jul 202212.74013.32012.74013.00013.00091,834,844
27 Jul 202212.72012.88012.60012.70012.70043,976,896
26 Jul 202212.72012.94012.66012.92012.92060,121,064
25 Jul 202212.94012.98012.56012.84012.84048,690,437
22 Jul 202213.10013.26012.82012.96012.96039,406,740
21 Jul 202212.88013.22012.84013.00013.00059,604,863
20 Jul 202213.10013.22012.94012.94012.94049,077,588
19 Jul 202213.04013.12012.80012.92012.92037,138,555
18 Jul 202212.56013.18012.42013.16013.16087,456,813
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...