Singapore markets closed

Xiaomi Corporation (1810.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
12.440+0.220 (+1.80%)
At close: 04:08PM HKT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
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
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...