Singapore markets closed
Straits Times Index
3,212.64 -6.36 (-0.20%) Nikkei
27,385.25 -34.36 (-0.13%) Hang Seng
19,915.68 -133.96 (-0.67%) FTSE 100
7,405.45 -94.15 (-1.26%) Bitcoin USD
27,499.00 -808.76 (-2.86%) CMC Crypto 200
597.33 -21.06 (-3.41%)
Xiaomi Corporation (1810.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 12.220 | 12.560 | 12.140 | 12.440 | 12.440 | 100,223,599 |
| 23 Mar 2023 | 11.420 | 12.280 | 11.360 | 12.220 | 12.220 | 148,255,361 |
| 22 Mar 2023 | 11.320 | 11.600 | 11.300 | 11.400 | 11.400 | 54,716,717 |
| 21 Mar 2023 | 11.060 | 11.280 | 10.940 | 11.200 | 11.200 | 51,454,131 |
| 20 Mar 2023 | 11.220 | 11.320 | 10.860 | 11.020 | 11.020 | 79,733,626 |
| 17 Mar 2023 | 11.080 | 11.440 | 11.000 | 11.340 | 11.340 | 96,516,397 |
| 16 Mar 2023 | 10.820 | 11.080 | 10.760 | 10.900 | 10.900 | 59,238,657 |
| 15 Mar 2023 | 11.200 | 11.340 | 10.860 | 10.920 | 10.920 | 111,444,518 |
| 14 Mar 2023 | 11.500 | 11.500 | 10.940 | 11.000 | 11.000 | 93,481,420 |
| 13 Mar 2023 | 11.420 | 11.760 | 11.420 | 11.540 | 11.540 | 84,770,834 |
| 10 Mar 2023 | 11.560 | 11.700 | 11.220 | 11.360 | 11.360 | 174,828,294 |
| 09 Mar 2023 | 12.000 | 12.080 | 11.780 | 11.800 | 11.800 | 43,262,911 |
| 08 Mar 2023 | 12.360 | 12.360 | 11.820 | 12.000 | 12.000 | 95,668,955 |
| 07 Mar 2023 | 12.420 | 12.800 | 12.300 | 12.520 | 12.520 | 49,693,351 |
| 06 Mar 2023 | 12.420 | 12.660 | 12.360 | 12.500 | 12.500 | 51,800,047 |
| 03 Mar 2023 | 12.840 | 12.840 | 12.440 | 12.620 | 12.620 | 42,967,550 |
| 02 Mar 2023 | 12.360 | 12.720 | 12.360 | 12.520 | 12.520 | 59,850,698 |
| 01 Mar 2023 | 11.880 | 12.680 | 11.860 | 12.600 | 12.600 | 85,423,517 |
| 28 Feb 2023 | 11.940 | 12.200 | 11.760 | 11.860 | 11.860 | 67,656,036 |
| 27 Feb 2023 | 11.860 | 12.000 | 11.640 | 11.860 | 11.860 | 78,381,408 |
| 24 Feb 2023 | 12.060 | 12.340 | 11.960 | 12.000 | 12.000 | 76,140,115 |
| 23 Feb 2023 | 12.420 | 12.440 | 12.100 | 12.140 | 12.140 | 53,332,904 |
| 22 Feb 2023 | 12.560 | 12.660 | 12.080 | 12.240 | 12.240 | 86,113,597 |
| 21 Feb 2023 | 12.900 | 13.020 | 12.500 | 12.560 | 12.560 | 62,268,840 |
| 20 Feb 2023 | 12.640 | 13.080 | 12.640 | 12.840 | 12.840 | 46,286,725 |
| 17 Feb 2023 | 13.100 | 13.220 | 12.660 | 12.700 | 12.700 | 75,713,458 |
| 16 Feb 2023 | 13.120 | 13.480 | 13.020 | 13.140 | 13.140 | 74,662,669 |
| 15 Feb 2023 | 13.020 | 13.320 | 12.800 | 13.040 | 13.040 | 64,885,344 |
| 14 Feb 2023 | 13.200 | 13.240 | 12.980 | 13.020 | 13.020 | 35,257,461 |
| 13 Feb 2023 | 12.800 | 13.400 | 12.700 | 13.140 | 13.140 | 94,004,353 |
| 10 Feb 2023 | 13.320 | 13.580 | 12.960 | 13.080 | 13.080 | 144,568,255 |
| 09 Feb 2023 | 12.440 | 13.680 | 12.420 | 13.520 | 13.520 | 175,278,492 |
| 08 Feb 2023 | 12.820 | 13.060 | 12.400 | 12.460 | 12.460 | 94,201,792 |
| 07 Feb 2023 | 12.900 | 13.100 | 12.700 | 12.840 | 12.840 | 58,909,026 |
| 06 Feb 2023 | 13.200 | 13.300 | 12.720 | 12.820 | 12.820 | 108,018,475 |
| 03 Feb 2023 | 13.620 | 13.680 | 13.320 | 13.480 | 13.480 | 63,211,494 |
| 02 Feb 2023 | 13.560 | 14.100 | 13.560 | 13.680 | 13.680 | 155,840,025 |
| 01 Feb 2023 | 12.960 | 13.500 | 12.860 | 13.500 | 13.500 | 131,222,555 |
| 31 Jan 2023 | 12.720 | 13.080 | 12.700 | 12.920 | 12.920 | 117,950,802 |
| 30 Jan 2023 | 13.420 | 13.460 | 12.620 | 12.700 | 12.700 | 161,324,229 |
| 27 Jan 2023 | 13.260 | 13.780 | 13.260 | 13.460 | 13.460 | 109,472,891 |
| 26 Jan 2023 | 12.100 | 13.400 | 12.000 | 13.340 | 13.340 | 154,903,684 |
| 20 Jan 2023 | 11.560 | 11.900 | 11.560 | 11.860 | 11.860 | 35,943,876 |
| 19 Jan 2023 | 11.700 | 11.800 | 11.520 | 11.580 | 11.580 | 40,628,591 |
| 18 Jan 2023 | 11.700 | 12.000 | 11.620 | 11.900 | 11.900 | 61,959,126 |
| 17 Jan 2023 | 11.820 | 12.000 | 11.600 | 11.720 | 11.720 | 46,066,888 |
| 16 Jan 2023 | 12.040 | 12.240 | 11.780 | 11.880 | 11.880 | 77,872,795 |
| 13 Jan 2023 | 11.780 | 12.000 | 11.640 | 11.960 | 11.960 | 47,427,580 |
| 12 Jan 2023 | 11.740 | 11.920 | 11.520 | 11.780 | 11.780 | 55,226,443 |
| 11 Jan 2023 | 12.120 | 12.180 | 11.640 | 11.740 | 11.740 | 87,323,242 |
| 10 Jan 2023 | 12.100 | 12.160 | 11.900 | 11.980 | 11.980 | 59,017,961 |
| 09 Jan 2023 | 11.440 | 12.180 | 11.360 | 12.100 | 12.100 | 153,533,290 |
| 06 Jan 2023 | 11.780 | 11.780 | 11.200 | 11.240 | 11.240 | 73,556,425 |
| 05 Jan 2023 | 11.640 | 11.820 | 11.520 | 11.620 | 11.620 | 80,383,189 |
| 04 Jan 2023 | 11.300 | 11.500 | 11.200 | 11.500 | 11.500 | 84,284,859 |
| 03 Jan 2023 | 10.940 | 11.240 | 10.540 | 11.220 | 11.220 | 75,716,142 |
| 30 Dec 2022 | 11.040 | 11.080 | 10.900 | 10.940 | 10.940 | 41,295,012 |
| 29 Dec 2022 | 10.960 | 11.100 | 10.720 | 10.860 | 10.860 | 70,917,775 |
| 28 Dec 2022 | 11.060 | 11.360 | 10.920 | 11.220 | 11.220 | 84,432,613 |
| 23 Dec 2022 | 10.720 | 10.940 | 10.680 | 10.800 | 10.800 | 39,314,711 |
| 22 Dec 2022 | 10.780 | 11.060 | 10.700 | 11.020 | 11.020 | 64,839,836 |
| 21 Dec 2022 | 10.580 | 10.680 | 10.380 | 10.560 | 10.560 | 36,889,916 |
| 20 Dec 2022 | 10.540 | 10.700 | 10.420 | 10.560 | 10.560 | 50,435,100 |
| 19 Dec 2022 | 11.000 | 11.220 | 10.660 | 10.780 | 10.780 | 63,254,489 |
| 16 Dec 2022 | 11.260 | 11.280 | 10.720 | 10.980 | 10.980 | 72,815,755 |
| 15 Dec 2022 | 11.120 | 11.240 | 10.840 | 10.980 | 10.980 | 53,888,239 |
| 14 Dec 2022 | 11.400 | 11.480 | 11.160 | 11.240 | 11.240 | 67,103,018 |
| 13 Dec 2022 | 11.180 | 11.480 | 11.020 | 11.200 | 11.200 | 60,866,444 |
| 12 Dec 2022 | 11.220 | 11.380 | 11.060 | 11.180 | 11.180 | 83,187,315 |
| 09 Dec 2022 | 10.900 | 11.500 | 10.900 | 11.480 | 11.480 | 137,851,082 |
| 08 Dec 2022 | 10.720 | 11.100 | 10.720 | 11.040 | 11.040 | 106,210,501 |
| 07 Dec 2022 | 11.280 | 11.440 | 10.640 | 10.680 | 10.680 | 147,439,566 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
