Yahoo

Mail

Singapore markets closed

Straits Times Index
3,204.82
+2.01(+0.06%)
Nikkei
32,402.41
-168.62(-0.52%)
Hang Seng
18,057.45
+402.04(+2.28%)
FTSE 100
7,683.91
+5.29(+0.07%)
Bitcoin USD
26,576.25
-57.26(-0.21%)
CMC Crypto 200
565.87
-2.18(-0.38%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	11.520	12.100	11.520	12.060	12.060	50,724,271
21 Sept 2023	11.720	11.820	11.520	11.680	11.680	46,865,077
20 Sept 2023	11.840	11.920	11.660	11.800	11.800	48,861,190
19 Sept 2023	11.920	11.980	11.840	11.940	11.940	29,536,286
18 Sept 2023	12.040	12.160	11.920	11.920	11.920	45,023,516
15 Sept 2023	12.400	12.440	12.180	12.220	12.220	69,536,968
14 Sept 2023	12.040	12.360	12.000	12.240	12.240	81,192,176
13 Sept 2023	11.860	11.980	11.740	11.920	11.920	54,092,771
12 Sept 2023	11.560	11.980	11.560	11.880	11.880	79,622,506
11 Sept 2023	11.780	11.800	11.260	11.700	11.700	134,256,350
07 Sept 2023	11.800	12.020	11.540	11.900	11.900	81,913,109
06 Sept 2023	11.520	11.800	11.320	11.760	11.760	99,746,238
05 Sept 2023	12.300	12.300	11.560	11.600	11.600	149,734,406
04 Sept 2023	12.520	12.600	12.220	12.420	12.420	123,292,187
31 Aug 2023	12.520	12.580	12.240	12.360	12.360	101,008,498
30 Aug 2023	12.600	12.880	12.380	12.460	12.460	145,583,131
29 Aug 2023	12.200	12.480	12.140	12.380	12.380	66,423,181
28 Aug 2023	12.560	12.640	12.140	12.200	12.200	66,031,713
25 Aug 2023	12.100	12.280	12.040	12.100	12.100	43,383,467
24 Aug 2023	11.980	12.300	11.860	12.140	12.140	84,641,753
23 Aug 2023	11.420	11.820	11.380	11.740	11.740	76,713,639
22 Aug 2023	11.380	11.640	11.220	11.480	11.480	53,543,733
21 Aug 2023	11.640	11.660	11.280	11.320	11.320	72,825,809
18 Aug 2023	11.900	12.080	11.700	11.740	11.740	62,354,458
17 Aug 2023	11.600	12.100	11.580	11.960	11.960	71,444,851
16 Aug 2023	11.620	12.060	11.620	11.780	11.780	56,914,563
15 Aug 2023	11.660	11.980	11.660	11.860	11.860	72,271,125
14 Aug 2023	11.600	11.840	11.500	11.780	11.780	53,845,667
11 Aug 2023	12.180	12.180	11.820	11.860	11.860	53,706,668
10 Aug 2023	12.120	12.200	11.900	12.080	12.080	35,641,014
09 Aug 2023	12.020	12.180	11.920	12.140	12.140	30,895,968
08 Aug 2023	12.020	12.300	12.020	12.060	12.060	57,693,569
07 Aug 2023	12.160	12.360	12.040	12.320	12.320	50,108,937
04 Aug 2023	12.320	12.460	12.140	12.220	12.220	58,405,984
03 Aug 2023	11.960	12.240	11.920	12.060	12.060	68,851,250
02 Aug 2023	12.100	12.400	11.940	11.960	11.960	63,719,154
01 Aug 2023	12.440	12.500	12.040	12.160	12.160	77,805,242
31 Jul 2023	12.340	12.700	12.200	12.280	12.280	120,117,443
28 Jul 2023	11.920	12.220	11.860	12.180	12.180	101,554,772
27 Jul 2023	11.520	12.120	11.480	12.040	12.040	143,620,772
26 Jul 2023	11.440	11.480	11.320	11.400	11.400	29,656,225
25 Jul 2023	11.460	11.500	11.240	11.480	11.480	68,662,590
24 Jul 2023	11.020	11.160	10.940	11.020	11.020	34,364,229
21 Jul 2023	11.200	11.360	11.060	11.280	11.280	37,258,049
20 Jul 2023	11.300	11.380	11.040	11.060	11.060	33,473,401
19 Jul 2023	10.920	11.220	10.920	11.160	11.160	38,985,346
18 Jul 2023	11.400	11.440	11.140	11.200	11.200	37,108,329
14 Jul 2023	11.600	11.640	11.380	11.480	11.480	64,236,224
13 Jul 2023	11.200	11.560	11.120	11.540	11.540	98,641,098
12 Jul 2023	10.900	11.100	10.900	11.100	11.100	50,530,800
11 Jul 2023	10.780	11.000	10.740	10.880	10.880	41,502,779
10 Jul 2023	11.040	11.060	10.620	10.660	10.660	55,472,209
07 Jul 2023	11.060	11.100	10.800	10.800	10.800	65,980,986
06 Jul 2023	11.000	11.420	11.000	11.140	11.140	82,888,187
05 Jul 2023	11.040	11.180	11.020	11.120	11.120	46,064,834
04 Jul 2023	10.860	11.220	10.860	11.120	11.120	60,927,043
03 Jul 2023	10.760	11.060	10.760	10.980	10.980	59,905,978
30 Jun 2023	10.860	10.900	10.660	10.720	10.720	52,166,419
29 Jun 2023	10.800	10.900	10.760	10.860	10.860	68,557,766
28 Jun 2023	10.440	10.920	10.440	10.840	10.840	67,928,193
27 Jun 2023	10.500	10.780	10.460	10.600	10.600	59,155,194
26 Jun 2023	10.000	10.600	10.000	10.420	10.420	111,054,264
23 Jun 2023	10.200	10.260	9.860	9.990	9.990	56,294,874
21 Jun 2023	10.420	10.540	10.240	10.280	10.280	75,818,523
20 Jun 2023	10.880	10.880	10.500	10.600	10.600	72,426,672
19 Jun 2023	11.000	11.080	10.720	10.920	10.920	62,563,818
16 Jun 2023	11.100	11.200	10.900	11.080	11.080	96,858,038
15 Jun 2023	11.020	11.060	10.800	11.060	11.060	69,380,544
14 Jun 2023	10.900	11.040	10.800	10.860	10.860	53,239,286
13 Jun 2023	10.600	11.040	10.580	10.940	10.940	70,037,515
12 Jun 2023	10.820	10.840	10.540	10.660	10.660	55,855,012
09 Jun 2023	10.900	10.980	10.700	10.840	10.840	45,289,854
08 Jun 2023	11.040	11.080	10.720	10.880	10.880	47,078,257
07 Jun 2023	10.940	11.080	10.920	11.060	11.060	43,826,349
06 Jun 2023	10.920	11.060	10.740	10.860	10.860	36,488,457
05 Jun 2023	10.680	10.960	10.660	10.920	10.920	52,384,088
02 Jun 2023	10.340	10.820	10.340	10.740	10.740	123,072,680
01 Jun 2023	10.180	10.540	10.180	10.260	10.260	61,542,516
31 May 2023	10.380	10.440	10.140	10.340	10.340	93,057,851
30 May 2023	10.480	10.600	10.360	10.500	10.500	53,065,128
29 May 2023	10.540	10.740	10.400	10.480	10.480	56,740,130
25 May 2023	10.440	10.940	10.320	10.500	10.500	128,060,617
24 May 2023	10.700	10.700	10.380	10.400	10.400	59,005,592
23 May 2023	10.960	11.060	10.680	10.760	10.760	57,178,065
22 May 2023	10.860	11.160	10.840	10.960	10.960	41,131,393
19 May 2023	10.900	11.040	10.840	10.860	10.860	36,400,641
18 May 2023	10.900	11.260	10.900	10.980	10.980	41,337,058
17 May 2023	11.100	11.220	10.820	10.840	10.840	35,051,967
16 May 2023	11.200	11.320	11.100	11.220	11.220	37,665,723
15 May 2023	10.860	11.180	10.860	11.120	11.120	46,322,771
12 May 2023	11.200	11.220	10.980	11.020	11.020	44,999,422
11 May 2023	11.360	11.520	11.040	11.220	11.220	44,549,242
10 May 2023	11.300	11.400	11.160	11.300	11.300	33,805,521
09 May 2023	11.580	11.600	11.260	11.320	11.320	50,509,669
08 May 2023	11.300	11.560	11.200	11.520	11.520	80,207,601
05 May 2023	11.000	11.280	10.960	11.160	11.160	54,652,158
04 May 2023	10.940	11.140	10.820	10.940	10.940	46,929,937
03 May 2023	11.000	11.020	10.640	10.840	10.840	39,040,498
02 May 2023	11.180	11.380	10.860	11.020	11.020	28,750,297
28 Apr 2023	11.060	11.300	11.000	11.060	11.060	46,222,658
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,204.82+2.01(+0.06%)

Nikkei32,402.41-168.62(-0.52%)

Hang Seng18,057.45+402.04(+2.28%)

FTSE 1007,683.91+5.29(+0.07%)

Bitcoin USD26,576.25-57.26(-0.21%)

CMC Crypto 200565.87-2.18(-0.38%)

Xiaomi Corporation (1810.HK)

Straits Times Index
3,204.82
+2.01(+0.06%)

Nikkei
32,402.41
-168.62(-0.52%)

Hang Seng
18,057.45
+402.04(+2.28%)

FTSE 100
7,683.91
+5.29(+0.07%)

Bitcoin USD
26,576.25
-57.26(-0.21%)

CMC Crypto 200
565.87
-2.18(-0.38%)