Singapore markets open in 39 minutes
Straits Times Index
3,363.68 -13.97 (-0.41%) S&P 500
4,179.76 +60.55 (+1.47%) Dow
34,053.94 -39.02 (-0.11%) Nasdaq
12,200.82 +384.50 (+3.25%) BTC-USD
23,570.70 -170.55 (-0.72%) CMC Crypto 200
541.21 -4.11 (-0.75%)
Xiaomi Corporation (XIACY)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:30PM EST
Time period:
02 Feb 2022 - 02 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Feb 2023 | 8.62 | 8.69 | 8.55 | 8.57 | 8.57 | 20,939 |
| 01 Feb 2023 | 8.52 | 8.64 | 8.46 | 8.64 | 8.64 | 22,624 |
| 31 Jan 2023 | 8.09 | 8.27 | 8.09 | 8.26 | 8.26 | 15,550 |
| 30 Jan 2023 | 8.16 | 8.16 | 7.95 | 8.01 | 8.01 | 38,711 |
| 27 Jan 2023 | 8.56 | 8.58 | 8.47 | 8.58 | 8.58 | 51,734 |
| 26 Jan 2023 | 8.45 | 8.55 | 8.44 | 8.50 | 8.50 | 15,011 |
| 25 Jan 2023 | 7.66 | 7.71 | 7.62 | 7.71 | 7.71 | 5,513 |
| 24 Jan 2023 | 7.70 | 7.70 | 7.59 | 7.69 | 7.69 | 13,746 |
| 23 Jan 2023 | 7.66 | 7.79 | 7.63 | 7.77 | 7.77 | 33,341 |
| 20 Jan 2023 | 7.58 | 7.60 | 7.42 | 7.54 | 7.54 | 12,092 |
| 19 Jan 2023 | 7.40 | 7.43 | 7.35 | 7.36 | 7.36 | 32,184 |
| 18 Jan 2023 | 7.57 | 7.60 | 7.52 | 7.53 | 7.53 | 12,445 |
| 17 Jan 2023 | 7.41 | 7.48 | 7.41 | 7.48 | 7.48 | 21,480 |
| 13 Jan 2023 | 7.64 | 7.70 | 7.52 | 7.62 | 7.62 | 27,132 |
| 12 Jan 2023 | 7.44 | 7.58 | 7.44 | 7.58 | 7.58 | 15,390 |
| 11 Jan 2023 | 7.61 | 7.61 | 7.53 | 7.57 | 7.57 | 6,463 |
| 10 Jan 2023 | 7.73 | 7.73 | 7.60 | 7.73 | 7.73 | 11,801 |
| 09 Jan 2023 | 7.66 | 7.81 | 7.66 | 7.73 | 7.73 | 107,403 |
| 06 Jan 2023 | 7.42 | 7.42 | 7.18 | 7.24 | 7.24 | 1,731 |
| 05 Jan 2023 | 7.41 | 7.45 | 7.36 | 7.43 | 7.43 | 13,392 |
| 04 Jan 2023 | 7.30 | 7.46 | 7.30 | 7.44 | 7.44 | 14,427 |
| 03 Jan 2023 | 6.99 | 7.19 | 6.99 | 7.10 | 7.10 | 32,812 |
| 30 Dec 2022 | 6.94 | 6.94 | 6.87 | 6.88 | 6.88 | 2,818 |
| 29 Dec 2022 | 6.99 | 7.04 | 6.92 | 6.96 | 6.96 | 16,809 |
| 28 Dec 2022 | 7.08 | 7.08 | 6.93 | 6.93 | 6.93 | 10,684 |
| 27 Dec 2022 | 6.81 | 7.05 | 6.81 | 7.05 | 7.05 | 19,759 |
| 23 Dec 2022 | 6.77 | 7.00 | 6.75 | 6.88 | 6.88 | 3,480 |
| 22 Dec 2022 | 6.83 | 6.88 | 6.63 | 6.77 | 6.77 | 23,471 |
| 21 Dec 2022 | 6.71 | 6.85 | 6.69 | 6.81 | 6.81 | 43,277 |
| 20 Dec 2022 | 6.70 | 6.80 | 6.70 | 6.71 | 6.71 | 32,053 |
| 19 Dec 2022 | 6.95 | 7.01 | 6.79 | 6.83 | 6.83 | 4,786 |
| 16 Dec 2022 | 6.99 | 7.13 | 6.93 | 7.13 | 7.13 | 8,680 |
| 15 Dec 2022 | 7.11 | 7.17 | 6.93 | 7.00 | 7.00 | 16,645 |
| 14 Dec 2022 | 7.10 | 7.21 | 7.10 | 7.17 | 7.17 | 7,446 |
| 13 Dec 2022 | 7.17 | 7.32 | 7.11 | 7.11 | 7.11 | 19,991 |
| 12 Dec 2022 | 7.16 | 7.16 | 7.04 | 7.16 | 7.16 | 10,044 |
| 09 Dec 2022 | 7.20 | 7.24 | 7.14 | 7.15 | 7.15 | 29,794 |
| 08 Dec 2022 | 7.06 | 7.13 | 7.03 | 7.10 | 7.10 | 7,444 |
| 07 Dec 2022 | 6.79 | 6.97 | 6.78 | 6.93 | 6.93 | 49,534 |
| 06 Dec 2022 | 7.17 | 7.20 | 7.13 | 7.13 | 7.13 | 28,138 |
| 05 Dec 2022 | 7.25 | 7.25 | 7.06 | 7.08 | 7.08 | 21,926 |
| 02 Dec 2022 | 6.44 | 6.66 | 6.41 | 6.62 | 6.62 | 38,015 |
| 01 Dec 2022 | 6.70 | 6.76 | 6.61 | 6.76 | 6.76 | 15,197 |
| 30 Nov 2022 | 6.50 | 6.78 | 6.50 | 6.78 | 6.78 | 27,660 |
| 29 Nov 2022 | 6.15 | 6.33 | 6.15 | 6.24 | 6.24 | 4,954 |
| 28 Nov 2022 | 6.00 | 6.05 | 5.91 | 6.02 | 6.02 | 19,863 |
| 25 Nov 2022 | 6.06 | 6.06 | 5.94 | 6.00 | 6.00 | 2,745 |
| 23 Nov 2022 | 6.40 | 6.40 | 6.13 | 6.24 | 6.24 | 3,021 |
| 22 Nov 2022 | 6.28 | 6.31 | 6.20 | 6.20 | 6.20 | 5,123 |
| 21 Nov 2022 | 6.37 | 6.37 | 6.28 | 6.35 | 6.35 | 5,510 |
| 18 Nov 2022 | 6.52 | 6.60 | 6.42 | 6.45 | 6.45 | 11,414 |
| 17 Nov 2022 | 6.56 | 6.63 | 6.56 | 6.60 | 6.60 | 82,125 |
| 16 Nov 2022 | 6.66 | 6.67 | 6.56 | 6.59 | 6.59 | 6,701 |
| 15 Nov 2022 | 6.90 | 7.03 | 6.85 | 6.91 | 6.91 | 61,791 |
| 14 Nov 2022 | 6.56 | 6.65 | 6.56 | 6.60 | 6.60 | 7,206 |
| 11 Nov 2022 | 6.57 | 6.66 | 6.49 | 6.56 | 6.56 | 12,402 |
| 10 Nov 2022 | 6.45 | 6.60 | 6.45 | 6.60 | 6.60 | 16,073 |
| 09 Nov 2022 | 6.27 | 6.33 | 6.24 | 6.24 | 6.24 | 5,249 |
| 08 Nov 2022 | 6.34 | 6.48 | 6.34 | 6.44 | 6.44 | 52,818 |
| 07 Nov 2022 | 6.48 | 6.48 | 6.38 | 6.47 | 6.47 | 23,201 |
| 04 Nov 2022 | 6.12 | 6.26 | 6.08 | 6.22 | 6.22 | 4,887 |
| 03 Nov 2022 | 5.72 | 5.85 | 5.72 | 5.80 | 5.80 | 25,346 |
| 02 Nov 2022 | 5.90 | 5.90 | 5.73 | 5.90 | 5.90 | 36,574 |
| 01 Nov 2022 | 5.86 | 5.86 | 5.72 | 5.72 | 5.72 | 19,924 |
| 31 Oct 2022 | 5.49 | 5.63 | 5.49 | 5.63 | 5.63 | 13,829 |
| 28 Oct 2022 | 5.53 | 5.57 | 5.51 | 5.51 | 5.51 | 10,902 |
| 27 Oct 2022 | 5.74 | 5.86 | 5.74 | 5.78 | 5.78 | 7,004 |
| 26 Oct 2022 | 5.67 | 5.97 | 5.67 | 5.91 | 5.91 | 23,011 |
| 25 Oct 2022 | 5.63 | 5.69 | 5.54 | 5.69 | 5.69 | 24,131 |
| 24 Oct 2022 | 5.48 | 5.48 | 5.20 | 5.36 | 5.36 | 27,496 |
| 21 Oct 2022 | 5.88 | 5.93 | 5.80 | 5.91 | 5.91 | 7,160 |
| 20 Oct 2022 | 5.79 | 5.90 | 5.75 | 5.77 | 5.77 | 19,473 |
| 19 Oct 2022 | 5.74 | 5.74 | 5.55 | 5.55 | 5.55 | 9,301 |
| 18 Oct 2022 | 5.71 | 5.81 | 5.65 | 5.80 | 5.80 | 14,894 |
| 17 Oct 2022 | 5.44 | 5.68 | 5.44 | 5.68 | 5.68 | 31,110 |
| 14 Oct 2022 | 5.47 | 5.52 | 5.35 | 5.43 | 5.43 | 7,000 |
| 13 Oct 2022 | 5.41 | 5.51 | 5.31 | 5.50 | 5.50 | 8,570 |
| 12 Oct 2022 | 5.44 | 5.51 | 5.41 | 5.50 | 5.50 | 16,570 |
| 11 Oct 2022 | 5.60 | 5.60 | 5.48 | 5.50 | 5.50 | 6,786 |
| 10 Oct 2022 | 5.65 | 5.73 | 5.60 | 5.60 | 5.60 | 4,395 |
| 07 Oct 2022 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | 3,291 |
| 06 Oct 2022 | 5.91 | 5.91 | 5.87 | 5.87 | 5.87 | 8,454 |
| 05 Oct 2022 | 5.99 | 5.99 | 5.88 | 5.90 | 5.90 | 17,071 |
| 04 Oct 2022 | 5.71 | 5.94 | 5.71 | 5.90 | 5.90 | 13,712 |
| 03 Oct 2022 | 5.52 | 5.70 | 5.52 | 5.63 | 5.63 | 7,109 |
| 30 Sept 2022 | 5.55 | 5.72 | 5.55 | 5.58 | 5.58 | 4,721 |
| 29 Sept 2022 | 5.70 | 5.74 | 5.59 | 5.69 | 5.69 | 14,128 |
| 28 Sept 2022 | 5.92 | 6.09 | 5.92 | 6.01 | 6.01 | 2,880 |
| 27 Sept 2022 | 5.96 | 6.10 | 5.96 | 6.00 | 6.00 | 13,548 |
| 26 Sept 2022 | 6.15 | 6.15 | 6.01 | 6.01 | 6.01 | 8,854 |
| 23 Sept 2022 | 6.01 | 6.03 | 5.90 | 5.90 | 5.90 | 13,334 |
| 22 Sept 2022 | 6.13 | 6.15 | 6.05 | 6.07 | 6.07 | 5,225 |
| 21 Sept 2022 | 6.17 | 6.24 | 6.13 | 6.13 | 6.13 | 24,785 |
| 20 Sept 2022 | 6.30 | 6.36 | 6.30 | 6.36 | 6.36 | 7,314 |
| 19 Sept 2022 | 6.40 | 6.40 | 6.36 | 6.38 | 6.38 | 9,523 |
| 16 Sept 2022 | 6.49 | 6.49 | 6.43 | 6.43 | 6.43 | 15,851 |
| 15 Sept 2022 | 6.59 | 6.63 | 6.55 | 6.55 | 6.55 | 7,181 |
| 14 Sept 2022 | 6.55 | 6.63 | 6.55 | 6.58 | 6.58 | 22,665 |
| 13 Sept 2022 | 6.74 | 6.75 | 6.65 | 6.65 | 6.65 | 2,739 |
| 12 Sept 2022 | 6.86 | 6.86 | 6.82 | 6.82 | 6.82 | 9,563 |
| *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.
