Singapore markets open in 7 hours 14 minutes
Straits Times Index
3,252.37 -15.17 (-0.46%) S&P 500
3,945.86 -52.98 (-1.32%) Dow
33,633.76 -313.34 (-0.92%) Nasdaq
11,047.31 -192.63 (-1.71%) BTC-USD
16,980.82 -111.54 (-0.65%) CMC Crypto 200
400.14 -1.67 (-0.41%)
Xiaomi Corporation (1810.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2022 | 11.200 | 11.540 | 11.120 | 11.280 | 11.280 | 100,038,626 |
| 05 Dec 2022 | 10.540 | 11.520 | 10.380 | 11.500 | 11.500 | 311,486,969 |
| 02 Dec 2022 | 10.540 | 10.600 | 10.060 | 10.120 | 10.120 | 138,743,563 |
| 01 Dec 2022 | 10.580 | 10.760 | 10.340 | 10.460 | 10.460 | 167,597,346 |
| 30 Nov 2022 | 9.900 | 10.360 | 9.780 | 10.320 | 10.320 | 129,924,182 |
| 29 Nov 2022 | 9.580 | 9.970 | 9.460 | 9.970 | 9.970 | 139,822,555 |
| 28 Nov 2022 | 9.030 | 9.380 | 8.950 | 9.340 | 9.340 | 99,190,598 |
| 25 Nov 2022 | 9.450 | 9.680 | 9.370 | 9.490 | 9.490 | 81,638,273 |
| 24 Nov 2022 | 9.720 | 9.860 | 9.250 | 9.450 | 9.450 | 152,140,052 |
| 23 Nov 2022 | 9.920 | 9.990 | 9.700 | 9.800 | 9.800 | 51,032,502 |
| 22 Nov 2022 | 10.000 | 10.120 | 9.800 | 9.870 | 9.870 | 65,788,306 |
| 21 Nov 2022 | 10.200 | 10.200 | 9.850 | 10.020 | 10.020 | 62,784,463 |
| 18 Nov 2022 | 10.380 | 10.740 | 10.200 | 10.300 | 10.300 | 106,733,764 |
| 17 Nov 2022 | 10.360 | 10.480 | 10.040 | 10.300 | 10.300 | 94,151,966 |
| 16 Nov 2022 | 10.840 | 11.000 | 10.340 | 10.560 | 10.560 | 124,974,253 |
| 15 Nov 2022 | 10.380 | 10.900 | 10.180 | 10.900 | 10.900 | 159,443,993 |
| 14 Nov 2022 | 10.880 | 10.900 | 10.300 | 10.380 | 10.380 | 129,556,375 |
| 11 Nov 2022 | 10.660 | 10.660 | 10.120 | 10.300 | 10.300 | 146,595,991 |
| 10 Nov 2022 | 9.940 | 9.970 | 9.810 | 9.860 | 9.860 | 60,432,213 |
| 09 Nov 2022 | 10.340 | 10.340 | 9.890 | 10.080 | 10.080 | 87,401,569 |
| 08 Nov 2022 | 10.320 | 10.420 | 10.040 | 10.160 | 10.160 | 73,946,560 |
| 07 Nov 2022 | 9.630 | 10.400 | 9.520 | 10.200 | 10.200 | 158,975,573 |
| 04 Nov 2022 | 9.120 | 9.910 | 9.100 | 9.700 | 9.700 | 176,327,133 |
| 03 Nov 2022 | 9.100 | 9.270 | 8.960 | 9.120 | 9.120 | 96,957,108 |
| 02 Nov 2022 | 9.150 | 9.450 | 9.090 | 9.360 | 9.360 | 80,786,978 |
| 01 Nov 2022 | 9.000 | 9.400 | 8.880 | 9.250 | 9.250 | 164,245,053 |
| 31 Oct 2022 | 8.750 | 9.140 | 8.600 | 8.810 | 8.810 | 85,534,884 |
| 28 Oct 2022 | 9.100 | 9.180 | 8.630 | 8.720 | 8.720 | 102,862,264 |
| 27 Oct 2022 | 9.430 | 9.450 | 9.120 | 9.190 | 9.190 | 103,257,619 |
| 26 Oct 2022 | 8.830 | 9.290 | 8.690 | 9.140 | 9.140 | 121,354,827 |
| 25 Oct 2022 | 8.570 | 9.020 | 8.320 | 8.830 | 8.830 | 155,140,346 |
| 24 Oct 2022 | 8.940 | 9.170 | 8.380 | 8.450 | 8.450 | 152,588,683 |
| 21 Oct 2022 | 9.260 | 9.310 | 9.090 | 9.250 | 9.250 | 76,970,263 |
| 20 Oct 2022 | 8.840 | 9.200 | 8.660 | 9.110 | 9.110 | 113,527,723 |
| 19 Oct 2022 | 9.140 | 9.180 | 8.930 | 8.940 | 8.940 | 83,039,310 |
| 18 Oct 2022 | 8.920 | 9.190 | 8.760 | 9.140 | 9.140 | 103,845,201 |
| 17 Oct 2022 | 8.600 | 8.890 | 8.500 | 8.730 | 8.730 | 79,775,699 |
| 14 Oct 2022 | 8.660 | 8.980 | 8.530 | 8.620 | 8.620 | 93,032,719 |
| 13 Oct 2022 | 8.680 | 8.930 | 8.490 | 8.520 | 8.520 | 70,074,062 |
| 12 Oct 2022 | 8.720 | 8.920 | 8.310 | 8.680 | 8.680 | 120,062,330 |
| 11 Oct 2022 | 8.920 | 9.040 | 8.670 | 8.740 | 8.740 | 80,383,810 |
| 10 Oct 2022 | 8.830 | 8.980 | 8.770 | 8.920 | 8.920 | 60,424,156 |
| 07 Oct 2022 | 9.290 | 9.290 | 8.990 | 9.080 | 9.080 | 43,519,402 |
| 06 Oct 2022 | 9.430 | 9.460 | 9.240 | 9.390 | 9.390 | 44,029,960 |
| 05 Oct 2022 | 9.140 | 9.490 | 9.090 | 9.400 | 9.400 | 84,330,774 |
| 03 Oct 2022 | 8.710 | 9.040 | 8.710 | 8.790 | 8.790 | 34,713,280 |
| 30 Sept 2022 | 8.830 | 8.990 | 8.670 | 8.960 | 8.960 | 73,125,303 |
| 29 Sept 2022 | 9.500 | 9.600 | 8.710 | 8.880 | 8.880 | 136,984,013 |
| 28 Sept 2022 | 9.480 | 9.640 | 9.260 | 9.330 | 9.330 | 84,950,626 |
| 27 Sept 2022 | 9.680 | 9.730 | 9.430 | 9.690 | 9.690 | 59,800,557 |
| 26 Sept 2022 | 9.340 | 9.890 | 9.310 | 9.670 | 9.670 | 87,964,444 |
| 23 Sept 2022 | 9.610 | 9.670 | 9.370 | 9.460 | 9.460 | 83,389,230 |
| 22 Sept 2022 | 9.600 | 9.830 | 9.520 | 9.680 | 9.680 | 66,338,067 |
| 21 Sept 2022 | 10.000 | 10.000 | 9.710 | 9.750 | 9.750 | 88,313,058 |
| 20 Sept 2022 | 10.120 | 10.180 | 10.000 | 10.040 | 10.040 | 48,361,716 |
| 19 Sept 2022 | 10.180 | 10.180 | 10.000 | 10.020 | 10.020 | 59,972,669 |
| 16 Sept 2022 | 10.300 | 10.360 | 10.020 | 10.240 | 10.240 | 126,061,441 |
| 15 Sept 2022 | 10.380 | 10.500 | 10.340 | 10.420 | 10.420 | 49,082,671 |
| 14 Sept 2022 | 10.560 | 10.600 | 10.360 | 10.440 | 10.440 | 78,204,299 |
| 13 Sept 2022 | 10.900 | 10.920 | 10.760 | 10.800 | 10.800 | 49,031,466 |
| 09 Sept 2022 | 10.560 | 10.900 | 10.520 | 10.800 | 10.800 | 82,304,510 |
| 08 Sept 2022 | 10.900 | 10.940 | 10.460 | 10.560 | 10.560 | 72,248,161 |
| 07 Sept 2022 | 10.720 | 10.880 | 10.700 | 10.800 | 10.800 | 56,397,394 |
| 06 Sept 2022 | 10.920 | 11.040 | 10.800 | 10.940 | 10.940 | 45,679,521 |
| 05 Sept 2022 | 11.060 | 11.080 | 10.780 | 10.860 | 10.860 | 107,912,829 |
| 02 Sept 2022 | 11.320 | 11.460 | 11.040 | 11.160 | 11.160 | 130,714,809 |
| 01 Sept 2022 | 11.480 | 11.640 | 11.260 | 11.380 | 11.380 | 58,724,806 |
| 31 Aug 2022 | 11.120 | 11.780 | 11.120 | 11.560 | 11.560 | 100,516,040 |
| 30 Aug 2022 | 11.400 | 11.400 | 11.020 | 11.340 | 11.340 | 68,044,280 |
| 29 Aug 2022 | 11.480 | 11.620 | 11.280 | 11.400 | 11.400 | 75,681,283 |
| 26 Aug 2022 | 11.600 | 11.840 | 11.340 | 11.780 | 11.780 | 119,513,324 |
| 25 Aug 2022 | 11.200 | 11.520 | 10.940 | 11.420 | 11.420 | 77,119,855 |
| 24 Aug 2022 | 11.180 | 11.180 | 10.820 | 11.020 | 11.020 | 90,824,042 |
| 23 Aug 2022 | 11.200 | 11.260 | 11.040 | 11.180 | 11.180 | 73,873,317 |
| 22 Aug 2022 | 11.420 | 11.460 | 11.020 | 11.280 | 11.280 | 113,190,298 |
| 19 Aug 2022 | 11.520 | 11.720 | 11.520 | 11.660 | 11.660 | 52,921,630 |
| 18 Aug 2022 | 11.740 | 11.800 | 11.580 | 11.640 | 11.640 | 43,618,846 |
| 17 Aug 2022 | 11.800 | 11.860 | 11.620 | 11.680 | 11.680 | 38,650,367 |
| 16 Aug 2022 | 12.140 | 12.180 | 11.540 | 11.680 | 11.680 | 99,439,396 |
| 15 Aug 2022 | 12.040 | 12.280 | 12.020 | 12.120 | 12.120 | 36,953,492 |
| 12 Aug 2022 | 12.320 | 12.520 | 12.020 | 12.140 | 12.140 | 101,475,123 |
| 11 Aug 2022 | 11.740 | 12.100 | 11.640 | 12.060 | 12.060 | 73,512,299 |
| 10 Aug 2022 | 11.780 | 11.820 | 11.440 | 11.520 | 11.520 | 70,229,202 |
| 09 Aug 2022 | 11.780 | 11.880 | 11.480 | 11.760 | 11.760 | 70,361,425 |
| 08 Aug 2022 | 11.940 | 12.120 | 11.760 | 11.780 | 11.780 | 83,929,049 |
| 05 Aug 2022 | 12.240 | 12.360 | 12.140 | 12.220 | 12.220 | 58,162,034 |
| 04 Aug 2022 | 11.780 | 12.160 | 11.760 | 12.120 | 12.120 | 87,353,457 |
| 03 Aug 2022 | 11.820 | 11.920 | 11.440 | 11.600 | 11.600 | 81,892,611 |
| 02 Aug 2022 | 11.800 | 11.800 | 11.260 | 11.620 | 11.620 | 146,898,728 |
| 01 Aug 2022 | 12.300 | 12.380 | 12.020 | 12.140 | 12.140 | 82,352,444 |
| 29 Jul 2022 | 13.160 | 13.240 | 12.260 | 12.340 | 12.340 | 134,654,832 |
| 28 Jul 2022 | 12.740 | 13.320 | 12.740 | 13.000 | 13.000 | 91,834,844 |
| 27 Jul 2022 | 12.720 | 12.880 | 12.600 | 12.700 | 12.700 | 43,976,896 |
| 26 Jul 2022 | 12.720 | 12.940 | 12.660 | 12.920 | 12.920 | 60,121,064 |
| 25 Jul 2022 | 12.940 | 12.980 | 12.560 | 12.840 | 12.840 | 48,690,437 |
| 22 Jul 2022 | 13.100 | 13.260 | 12.820 | 12.960 | 12.960 | 39,406,740 |
| 21 Jul 2022 | 12.880 | 13.220 | 12.840 | 13.000 | 13.000 | 59,604,863 |
| 20 Jul 2022 | 13.100 | 13.220 | 12.940 | 12.940 | 12.940 | 49,077,588 |
| 19 Jul 2022 | 13.040 | 13.120 | 12.800 | 12.920 | 12.920 | 37,138,555 |
| 18 Jul 2022 | 12.560 | 13.180 | 12.420 | 13.160 | 13.160 | 87,456,813 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
