Singapore markets closed

Xiaomi Corporation (1810.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
12.060+0.380 (+3.25%)
At close: 04:08PM HKT
Time period:
24 Sept 2022 - 24 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Sept 202311.52012.10011.52012.06012.06050,724,271
21 Sept 202311.72011.82011.52011.68011.68046,865,077
20 Sept 202311.84011.92011.66011.80011.80048,861,190
19 Sept 202311.92011.98011.84011.94011.94029,536,286
18 Sept 202312.04012.16011.92011.92011.92045,023,516
15 Sept 202312.40012.44012.18012.22012.22069,536,968
14 Sept 202312.04012.36012.00012.24012.24081,192,176
13 Sept 202311.86011.98011.74011.92011.92054,092,771
12 Sept 202311.56011.98011.56011.88011.88079,622,506
11 Sept 202311.78011.80011.26011.70011.700134,256,350
07 Sept 202311.80012.02011.54011.90011.90081,913,109
06 Sept 202311.52011.80011.32011.76011.76099,746,238
05 Sept 202312.30012.30011.56011.60011.600149,734,406
04 Sept 202312.52012.60012.22012.42012.420123,292,187
31 Aug 202312.52012.58012.24012.36012.360101,008,498
30 Aug 202312.60012.88012.38012.46012.460145,583,131
29 Aug 202312.20012.48012.14012.38012.38066,423,181
28 Aug 202312.56012.64012.14012.20012.20066,031,713
25 Aug 202312.10012.28012.04012.10012.10043,383,467
24 Aug 202311.98012.30011.86012.14012.14084,641,753
23 Aug 202311.42011.82011.38011.74011.74076,713,639
22 Aug 202311.38011.64011.22011.48011.48053,543,733
21 Aug 202311.64011.66011.28011.32011.32072,825,809
18 Aug 202311.90012.08011.70011.74011.74062,354,458
17 Aug 202311.60012.10011.58011.96011.96071,444,851
16 Aug 202311.62012.06011.62011.78011.78056,914,563
15 Aug 202311.66011.98011.66011.86011.86072,271,125
14 Aug 202311.60011.84011.50011.78011.78053,845,667
11 Aug 202312.18012.18011.82011.86011.86053,706,668
10 Aug 202312.12012.20011.90012.08012.08035,641,014
09 Aug 202312.02012.18011.92012.14012.14030,895,968
08 Aug 202312.02012.30012.02012.06012.06057,693,569
07 Aug 202312.16012.36012.04012.32012.32050,108,937
04 Aug 202312.32012.46012.14012.22012.22058,405,984
03 Aug 202311.96012.24011.92012.06012.06068,851,250
02 Aug 202312.10012.40011.94011.96011.96063,719,154
01 Aug 202312.44012.50012.04012.16012.16077,805,242
31 Jul 202312.34012.70012.20012.28012.280120,117,443
28 Jul 202311.92012.22011.86012.18012.180101,554,772
27 Jul 202311.52012.12011.48012.04012.040143,620,772
26 Jul 202311.44011.48011.32011.40011.40029,656,225
25 Jul 202311.46011.50011.24011.48011.48068,662,590
24 Jul 202311.02011.16010.94011.02011.02034,364,229
21 Jul 202311.20011.36011.06011.28011.28037,258,049
20 Jul 202311.30011.38011.04011.06011.06033,473,401
19 Jul 202310.92011.22010.92011.16011.16038,985,346
18 Jul 202311.40011.44011.14011.20011.20037,108,329
14 Jul 202311.60011.64011.38011.48011.48064,236,224
13 Jul 202311.20011.56011.12011.54011.54098,641,098
12 Jul 202310.90011.10010.90011.10011.10050,530,800
11 Jul 202310.78011.00010.74010.88010.88041,502,779
10 Jul 202311.04011.06010.62010.66010.66055,472,209
07 Jul 202311.06011.10010.80010.80010.80065,980,986
06 Jul 202311.00011.42011.00011.14011.14082,888,187
05 Jul 202311.04011.18011.02011.12011.12046,064,834
04 Jul 202310.86011.22010.86011.12011.12060,927,043
03 Jul 202310.76011.06010.76010.98010.98059,905,978
30 Jun 202310.86010.90010.66010.72010.72052,166,419
29 Jun 202310.80010.90010.76010.86010.86068,557,766
28 Jun 202310.44010.92010.44010.84010.84067,928,193
27 Jun 202310.50010.78010.46010.60010.60059,155,194
26 Jun 202310.00010.60010.00010.42010.420111,054,264
23 Jun 202310.20010.2609.8609.9909.99056,294,874
21 Jun 202310.42010.54010.24010.28010.28075,818,523
20 Jun 202310.88010.88010.50010.60010.60072,426,672
19 Jun 202311.00011.08010.72010.92010.92062,563,818
16 Jun 202311.10011.20010.90011.08011.08096,858,038
15 Jun 202311.02011.06010.80011.06011.06069,380,544
14 Jun 202310.90011.04010.80010.86010.86053,239,286
13 Jun 202310.60011.04010.58010.94010.94070,037,515
12 Jun 202310.82010.84010.54010.66010.66055,855,012
09 Jun 202310.90010.98010.70010.84010.84045,289,854
08 Jun 202311.04011.08010.72010.88010.88047,078,257
07 Jun 202310.94011.08010.92011.06011.06043,826,349
06 Jun 202310.92011.06010.74010.86010.86036,488,457
05 Jun 202310.68010.96010.66010.92010.92052,384,088
02 Jun 202310.34010.82010.34010.74010.740123,072,680
01 Jun 202310.18010.54010.18010.26010.26061,542,516
31 May 202310.38010.44010.14010.34010.34093,057,851
30 May 202310.48010.60010.36010.50010.50053,065,128
29 May 202310.54010.74010.40010.48010.48056,740,130
25 May 202310.44010.94010.32010.50010.500128,060,617
24 May 202310.70010.70010.38010.40010.40059,005,592
23 May 202310.96011.06010.68010.76010.76057,178,065
22 May 202310.86011.16010.84010.96010.96041,131,393
19 May 202310.90011.04010.84010.86010.86036,400,641
18 May 202310.90011.26010.90010.98010.98041,337,058
17 May 202311.10011.22010.82010.84010.84035,051,967
16 May 202311.20011.32011.10011.22011.22037,665,723
15 May 202310.86011.18010.86011.12011.12046,322,771
12 May 202311.20011.22010.98011.02011.02044,999,422
11 May 202311.36011.52011.04011.22011.22044,549,242
10 May 202311.30011.40011.16011.30011.30033,805,521
09 May 202311.58011.60011.26011.32011.32050,509,669
08 May 202311.30011.56011.20011.52011.52080,207,601
05 May 202311.00011.28010.96011.16011.16054,652,158
04 May 202310.94011.14010.82010.94010.94046,929,937
03 May 202311.00011.02010.64010.84010.84039,040,498
02 May 202311.18011.38010.86011.02011.02028,750,297
28 Apr 202311.06011.30011.00011.06011.06046,222,658
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...