Singapore markets close in 3 hours 42 minutes

Xiaomi Corporation (1810.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
11.300-0.360 (-3.09%)
As of 01:02PM HKT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in HKD
DateOpenHighLowClose*Adj. close**Volume
19 May 202211.16011.40011.10011.30011.30058,223,773
18 May 202211.48011.78011.46011.66011.66090,055,588
17 May 202211.34011.76011.24011.72011.720120,318,726
16 May 202211.18011.36010.94011.12011.12079,669,228
13 May 202210.46011.06010.46011.04011.040124,732,458
12 May 202210.80010.96010.30010.36010.360132,336,455
11 May 202210.72011.28010.42011.00011.000119,990,850
10 May 202210.64010.98010.36010.82010.82092,534,305
06 May 202211.10011.26010.96011.10011.10095,199,165
05 May 202211.58011.84011.54011.58011.58084,906,330
04 May 202211.66011.82011.30011.38011.38055,584,992
03 May 202211.58011.90011.40011.66011.66075,537,344
29 Apr 202211.20012.22011.20012.20012.200124,067,524
28 Apr 202211.20011.36011.02011.36011.36071,601,177
27 Apr 202210.74011.34010.64011.20011.200125,659,368
26 Apr 202211.02011.22010.78010.86010.86095,712,222
25 Apr 202211.46011.46010.82010.92010.920125,362,903
22 Apr 202211.30011.76011.14011.62011.620103,248,009
21 Apr 202211.96012.04011.42011.52011.520123,909,323
20 Apr 202212.02012.42011.98012.02012.02085,137,443
19 Apr 202212.30012.44012.00012.04012.04068,449,463
14 Apr 202212.48012.58012.34012.48012.48063,457,238
13 Apr 202212.26012.46012.24012.36012.36062,393,559
12 Apr 202212.38012.58011.98012.32012.320115,468,751
11 Apr 202213.10013.12012.26012.36012.360116,988,120
08 Apr 202213.36013.54012.94013.20013.200109,115,951
07 Apr 202213.50013.94013.42013.42013.42065,456,759
06 Apr 202213.92013.96013.52013.66013.66095,404,423
04 Apr 202213.78014.06013.72014.04014.04060,839,903
01 Apr 202213.64013.82013.38013.78013.78066,987,879
31 Mar 202214.12014.20013.80013.94013.94065,658,906
30 Mar 202214.30014.46014.00014.16014.160123,364,635
29 Mar 202214.48014.58013.38014.12014.120336,743,632
28 Mar 202214.28014.62013.82014.48014.48098,257,431
25 Mar 202214.44014.94014.26014.42014.420136,345,667
24 Mar 202214.82015.02014.34014.50014.500120,935,081
23 Mar 202215.04015.48014.70014.78014.780285,555,532
22 Mar 202213.50014.20013.36014.20014.200119,307,537
21 Mar 202213.88013.90013.20013.38013.38098,820,089
18 Mar 202213.82013.82013.04013.52013.520154,366,597
17 Mar 202214.50014.50013.42013.94013.940209,742,078
16 Mar 202212.02013.46011.84013.40013.400277,546,915
15 Mar 202211.86012.92011.38011.50011.500267,858,299
14 Mar 202213.44013.48012.36012.48012.480169,050,905
11 Mar 202212.98013.88012.86013.66013.660137,860,658
10 Mar 202213.80013.90013.38013.58013.58081,509,483
09 Mar 202213.08013.54012.74013.30013.300168,374,161
08 Mar 202213.70013.98012.90012.94012.940179,112,275
07 Mar 202213.40013.92013.04013.68013.680186,408,382
04 Mar 202214.24014.30013.70013.96013.960172,115,195
03 Mar 202214.96014.98014.60014.72014.72059,181,317
02 Mar 202214.62014.96014.60014.82014.82064,324,653
01 Mar 202214.66014.82014.50014.68014.68049,086,772
28 Feb 202214.82014.84014.38014.66014.66098,704,507
25 Feb 202214.96015.14014.48014.74014.740115,352,246
24 Feb 202215.50015.70014.86014.96014.960108,268,171
23 Feb 202215.76015.86015.62015.76015.76072,254,717
22 Feb 202215.80015.90015.46015.62015.62089,147,153
21 Feb 202216.00016.26015.94016.10016.10048,069,644
18 Feb 202216.28016.52016.02016.14016.14061,347,122
17 Feb 202216.66016.76016.30016.54016.54036,337,646
16 Feb 202216.50016.84016.48016.60016.60054,273,604
15 Feb 202216.10016.60016.10016.28016.28049,003,099
14 Feb 202216.34016.42016.00016.34016.34061,759,265
11 Feb 202216.70016.80016.36016.60016.60052,652,480
10 Feb 202217.00017.08016.62016.82016.82054,622,826
09 Feb 202216.16016.82016.16016.72016.72081,663,619
08 Feb 202216.34016.42015.76015.96015.96076,746,236
07 Feb 202216.52016.76016.18016.38016.38067,416,507
04 Feb 202216.78016.80016.26016.58016.58058,116,918
31 Jan 202216.38016.38016.38016.38016.380-
28 Jan 202216.50016.58015.88016.26016.26084,049,256
27 Jan 202217.24017.24016.40016.48016.480122,127,568
26 Jan 202217.76017.82017.20017.44017.44077,648,864
25 Jan 202217.92018.06017.42017.62017.620104,472,148
24 Jan 202218.68018.76018.12018.20018.20084,491,214
21 Jan 202218.80019.08018.74018.92018.92063,055,065
20 Jan 202218.44018.90018.34018.90018.90077,311,777
19 Jan 202218.56018.68018.26018.32018.32055,582,183
18 Jan 202218.56019.06018.46018.62018.62058,685,931
17 Jan 202218.52018.68018.34018.50018.50037,229,089
14 Jan 202218.50018.66018.20018.64018.64036,008,293
13 Jan 202218.84018.88018.52018.68018.68047,981,790
12 Jan 202218.24018.88018.24018.82018.82090,999,239
11 Jan 202218.30018.40018.02018.16018.16057,905,143
10 Jan 202218.16018.76018.08018.52018.52065,618,737
07 Jan 202218.22018.28017.88018.26018.26059,988,309
06 Jan 202217.62018.26017.60018.12018.12069,464,104
05 Jan 202218.44018.58017.78017.92017.92079,869,995
04 Jan 202218.72018.80018.34018.56018.56049,159,666
03 Jan 202219.08019.08018.52018.60018.60034,724,235
31 Dec 202119.10019.34018.84018.90018.90055,703,217
30 Dec 202118.56018.86018.46018.64018.64032,449,849
29 Dec 202118.80018.82018.36018.56018.56048,064,836
28 Dec 202118.66018.86018.46018.78018.78064,115,871
24 Dec 202118.64018.64018.64018.64018.640-
23 Dec 202118.46018.84018.40018.64018.64079,187,023
22 Dec 202118.48018.62018.36018.50018.50080,064,570
21 Dec 202117.60018.54017.50018.40018.400128,461,190
20 Dec 202118.20018.34017.50017.62017.62091,893,630
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...