Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,892.23 +575.89 (+0.86%) CMC Crypto 200
1,375.49 +44.88 (+3.38%)
Xiaomi Corporation (XIACY)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 03:05PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 10.47 | 10.50 | 10.41 | 10.49 | 10.49 | 59,417 |
| 25 Jul 2024 | 10.35 | 10.46 | 10.20 | 10.37 | 10.37 | 44,452 |
| 24 Jul 2024 | 10.59 | 10.59 | 10.43 | 10.43 | 10.43 | 76,727 |
| 23 Jul 2024 | 10.75 | 10.88 | 10.73 | 10.80 | 10.80 | 127,007 |
| 22 Jul 2024 | 10.88 | 11.07 | 10.86 | 11.07 | 11.07 | 162,140 |
| 19 Jul 2024 | 10.61 | 10.61 | 10.49 | 10.57 | 10.57 | 114,316 |
| 18 Jul 2024 | 10.69 | 10.74 | 10.54 | 10.56 | 10.56 | 144,554 |
| 17 Jul 2024 | 10.65 | 10.69 | 10.55 | 10.60 | 10.60 | 112,133 |
| 16 Jul 2024 | 10.41 | 10.50 | 10.31 | 10.43 | 10.43 | 259,725 |
| 15 Jul 2024 | 10.65 | 10.70 | 10.24 | 10.25 | 10.25 | 686,397 |
| 12 Jul 2024 | 10.80 | 10.82 | 10.73 | 10.74 | 10.74 | 83,357 |
| 11 Jul 2024 | 10.56 | 10.73 | 10.56 | 10.73 | 10.73 | 128,092 |
| 10 Jul 2024 | 10.44 | 10.45 | 10.28 | 10.33 | 10.33 | 87,495 |
| 09 Jul 2024 | 10.40 | 10.50 | 10.35 | 10.45 | 10.45 | 44,051 |
| 08 Jul 2024 | 10.54 | 10.54 | 10.34 | 10.50 | 10.50 | 40,554 |
| 05 Jul 2024 | 10.60 | 10.68 | 10.50 | 10.53 | 10.53 | 59,755 |
| 03 Jul 2024 | 10.98 | 10.98 | 10.77 | 10.89 | 10.89 | 47,593 |
| 02 Jul 2024 | 10.65 | 10.70 | 10.52 | 10.68 | 10.68 | 73,802 |
| 01 Jul 2024 | 10.40 | 10.55 | 10.40 | 10.52 | 10.52 | 62,553 |
| 28 Jun 2024 | 10.50 | 10.56 | 10.47 | 10.47 | 10.47 | 44,685 |
| 27 Jun 2024 | 10.68 | 10.68 | 10.45 | 10.49 | 10.49 | 145,653 |
| 26 Jun 2024 | 11.35 | 11.38 | 11.20 | 11.24 | 11.24 | 56,642 |
| 25 Jun 2024 | 11.50 | 11.50 | 11.20 | 11.22 | 11.22 | 59,308 |
| 24 Jun 2024 | 11.54 | 11.60 | 11.47 | 11.55 | 11.55 | 70,437 |
| 21 Jun 2024 | 11.57 | 11.62 | 11.51 | 11.55 | 11.55 | 39,908 |
| 20 Jun 2024 | 11.71 | 11.79 | 11.63 | 11.67 | 11.67 | 85,018 |
| 18 Jun 2024 | 11.09 | 11.18 | 11.05 | 11.18 | 11.18 | 137,629 |
| 17 Jun 2024 | 10.97 | 11.10 | 10.96 | 11.08 | 11.08 | 55,262 |
| 14 Jun 2024 | 10.90 | 10.95 | 10.80 | 10.90 | 10.90 | 38,523 |
| 13 Jun 2024 | 11.13 | 11.29 | 11.05 | 11.05 | 11.05 | 48,321 |
| 12 Jun 2024 | 10.95 | 11.02 | 10.88 | 10.91 | 10.91 | 175,231 |
| 11 Jun 2024 | 10.94 | 10.98 | 10.90 | 10.95 | 10.95 | 103,834 |
| 10 Jun 2024 | 11.03 | 11.10 | 10.99 | 11.10 | 11.10 | 36,810 |
| 07 Jun 2024 | 11.15 | 11.15 | 10.96 | 11.01 | 11.01 | 92,162 |
| 06 Jun 2024 | 11.43 | 11.50 | 11.40 | 11.43 | 11.43 | 56,692 |
| 05 Jun 2024 | 11.49 | 11.49 | 11.25 | 11.37 | 11.37 | 56,697 |
| 04 Jun 2024 | 11.37 | 11.37 | 11.28 | 11.33 | 11.33 | 110,271 |
| 03 Jun 2024 | 11.48 | 11.55 | 11.29 | 11.35 | 11.35 | 174,304 |
| 31 May 2024 | 11.16 | 11.23 | 11.01 | 11.11 | 11.11 | 127,366 |
| 30 May 2024 | 11.24 | 11.45 | 11.15 | 11.45 | 11.45 | 83,265 |
| 29 May 2024 | 11.20 | 11.30 | 11.20 | 11.27 | 11.27 | 71,891 |
| 28 May 2024 | 11.55 | 11.55 | 11.37 | 11.40 | 11.40 | 87,726 |
| 24 May 2024 | 11.66 | 11.69 | 11.57 | 11.64 | 11.64 | 175,856 |
| 23 May 2024 | 12.23 | 12.38 | 11.90 | 11.97 | 11.97 | 170,475 |
| 22 May 2024 | 12.29 | 12.36 | 12.23 | 12.23 | 12.23 | 69,783 |
| 21 May 2024 | 12.09 | 12.35 | 12.08 | 12.29 | 12.29 | 214,851 |
| 20 May 2024 | 12.70 | 12.70 | 12.57 | 12.59 | 12.59 | 81,057 |
| 17 May 2024 | 12.72 | 12.83 | 12.60 | 12.80 | 12.80 | 72,089 |
| 16 May 2024 | 12.60 | 12.80 | 12.51 | 12.70 | 12.70 | 144,234 |
| 15 May 2024 | 12.60 | 12.74 | 12.55 | 12.69 | 12.69 | 155,174 |
| 14 May 2024 | 12.50 | 12.58 | 12.47 | 12.51 | 12.51 | 205,955 |
| 13 May 2024 | 12.45 | 12.57 | 12.43 | 12.53 | 12.53 | 208,640 |
| 10 May 2024 | 12.51 | 12.55 | 12.32 | 12.37 | 12.37 | 165,863 |
| 09 May 2024 | 12.41 | 12.45 | 12.27 | 12.39 | 12.39 | 146,191 |
| 08 May 2024 | 12.07 | 12.25 | 12.05 | 12.20 | 12.20 | 226,588 |
| 07 May 2024 | 11.48 | 11.49 | 11.40 | 11.45 | 11.45 | 112,346 |
| 06 May 2024 | 11.63 | 11.66 | 11.50 | 11.54 | 11.54 | 80,585 |
| 03 May 2024 | 11.70 | 11.75 | 11.61 | 11.75 | 11.75 | 125,263 |
| 02 May 2024 | 11.35 | 11.60 | 11.20 | 11.56 | 11.56 | 169,980 |
| 01 May 2024 | 10.85 | 11.08 | 10.85 | 10.89 | 10.89 | 45,557 |
| 30 Apr 2024 | 11.06 | 11.10 | 10.88 | 10.90 | 10.90 | 136,715 |
| 29 Apr 2024 | 11.23 | 11.25 | 11.10 | 11.22 | 11.22 | 300,531 |
| 26 Apr 2024 | 10.99 | 11.10 | 10.93 | 11.09 | 11.09 | 173,706 |
| 25 Apr 2024 | 10.61 | 10.61 | 10.45 | 10.61 | 10.61 | 89,437 |
| 24 Apr 2024 | 10.51 | 10.60 | 10.50 | 10.60 | 10.60 | 77,443 |
| 23 Apr 2024 | 10.40 | 10.40 | 10.30 | 10.39 | 10.39 | 72,324 |
| 22 Apr 2024 | 10.10 | 10.17 | 10.00 | 10.12 | 10.12 | 93,787 |
| 19 Apr 2024 | 10.20 | 10.30 | 10.05 | 10.13 | 10.13 | 80,058 |
| 18 Apr 2024 | 10.40 | 10.49 | 10.33 | 10.46 | 10.46 | 147,773 |
| 17 Apr 2024 | 10.38 | 10.38 | 10.21 | 10.28 | 10.28 | 126,949 |
| 16 Apr 2024 | 10.20 | 10.20 | 10.04 | 10.10 | 10.10 | 104,767 |
| 15 Apr 2024 | 10.52 | 10.55 | 10.34 | 10.38 | 10.38 | 131,221 |
| 12 Apr 2024 | 10.50 | 10.50 | 10.20 | 10.23 | 10.23 | 136,216 |
| 11 Apr 2024 | 10.25 | 10.28 | 10.10 | 10.23 | 10.23 | 682,557 |
| 10 Apr 2024 | 10.10 | 10.12 | 9.95 | 9.99 | 9.99 | 110,334 |
| 09 Apr 2024 | 10.16 | 10.29 | 10.11 | 10.25 | 10.25 | 216,377 |
| 08 Apr 2024 | 9.94 | 9.94 | 9.86 | 9.91 | 9.91 | 177,079 |
| 05 Apr 2024 | 9.87 | 10.05 | 9.85 | 9.93 | 9.93 | 254,486 |
| 04 Apr 2024 | 10.04 | 10.37 | 9.99 | 10.01 | 10.01 | 483,736 |
| 03 Apr 2024 | 9.98 | 10.20 | 9.89 | 10.00 | 10.00 | 428,963 |
| 02 Apr 2024 | 10.44 | 10.47 | 10.26 | 10.39 | 10.39 | 1,119,712 |
| 01 Apr 2024 | 11.25 | 11.35 | 10.60 | 10.82 | 10.82 | 1,191,311 |
| 28 Mar 2024 | 9.90 | 10.69 | 9.70 | 10.62 | 10.62 | 1,802,537 |
| 27 Mar 2024 | 9.48 | 9.48 | 9.41 | 9.47 | 9.47 | 81,374 |
| 26 Mar 2024 | 9.73 | 9.75 | 9.62 | 9.67 | 9.67 | 82,481 |
| 25 Mar 2024 | 9.56 | 9.57 | 9.37 | 9.49 | 9.49 | 50,211 |
| 22 Mar 2024 | 9.38 | 9.45 | 9.36 | 9.37 | 9.37 | 37,522 |
| 21 Mar 2024 | 9.28 | 9.31 | 9.27 | 9.29 | 9.29 | 28,231 |
| 20 Mar 2024 | 9.25 | 9.33 | 9.20 | 9.28 | 9.28 | 39,113 |
| 19 Mar 2024 | 9.62 | 9.72 | 9.39 | 9.55 | 9.55 | 107,326 |
| 18 Mar 2024 | 9.72 | 9.73 | 9.45 | 9.58 | 9.58 | 181,313 |
| 15 Mar 2024 | 9.28 | 9.28 | 9.13 | 9.26 | 9.26 | 24,437 |
| 14 Mar 2024 | 9.30 | 9.45 | 9.20 | 9.27 | 9.27 | 47,197 |
| 13 Mar 2024 | 9.50 | 9.54 | 9.38 | 9.52 | 9.52 | 75,911 |
| 12 Mar 2024 | 9.31 | 9.50 | 9.31 | 9.48 | 9.48 | 147,908 |
| 11 Mar 2024 | 8.40 | 8.59 | 8.40 | 8.56 | 8.56 | 55,204 |
| 08 Mar 2024 | 8.23 | 8.36 | 8.23 | 8.30 | 8.30 | 113,189 |
| 07 Mar 2024 | 8.20 | 8.20 | 8.10 | 8.13 | 8.13 | 17,441 |
| 06 Mar 2024 | 8.37 | 8.38 | 8.24 | 8.38 | 8.38 | 36,735 |
| 05 Mar 2024 | 8.15 | 8.15 | 8.07 | 8.11 | 8.11 | 67,439 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.