Xiaomi Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 27.020 | 27.620 | 26.560 | 26.660 | 26.660 | 154,063,268 |
| 2026-10-15 | 26.000 | 27.260 | 25.980 | 27.080 | 27.080 | 266,494,594 |
| 2026-10-14 | 24.880 | 26.840 | 24.660 | 26.380 | 26.380 | 277,522,031 |
| 2026-10-13 | 24.720 | 25.140 | 24.000 | 25.040 | 25.040 | 154,845,594 |
| 2026-10-12 | 25.800 | 25.840 | 24.300 | 24.520 | 24.520 | 182,805,609 |
| 2026-10-09 | 23.840 | 25.960 | 23.780 | 25.960 | 25.960 | 255,608,453 |
| 2026-10-08 | 24.080 | 24.560 | 23.580 | 23.660 | 23.660 | 97,457,648 |
| 2026-10-07 | 24.200 | 24.240 | 23.700 | 23.940 | 23.940 | 46,114,078 |
| 2026-10-06 | 23.920 | 24.400 | 23.800 | 24.260 | 24.260 | 81,202,609 |
| 2026-10-05 | 23.880 | 24.080 | 23.700 | 23.880 | 23.880 | 88,394,516 |
| 2026-10-02 | 24.620 | 24.700 | 23.740 | 24.240 | 24.240 | 129,403,047 |
| 2026-09-30 | 25.200 | 25.420 | 24.820 | 25.240 | 25.240 | 120,214,000 |
| 2026-09-29 | 25.900 | 25.900 | 25.040 | 25.200 | 25.200 | 146,204,938 |
| 2026-09-28 | 25.980 | 26.300 | 25.540 | 25.860 | 25.860 | 110,319,227 |
| 2026-09-25 | 26.180 | 26.200 | 25.360 | 25.900 | 25.900 | 78,353,484 |
| 2026-09-24 | 26.140 | 26.680 | 26.120 | 26.580 | 26.580 | 82,395,438 |
| 2026-09-23 | 27.280 | 27.280 | 26.160 | 26.180 | 26.180 | 126,019,023 |
| 2026-09-22 | 27.980 | 28.220 | 27.060 | 27.200 | 27.200 | 127,872,906 |
| 2026-09-21 | 26.400 | 27.580 | 26.340 | 27.580 | 27.580 | 137,700,000 |
| 2026-09-18 | 26.160 | 26.660 | 25.980 | 26.400 | 26.400 | 109,848,695 |
| 2026-09-17 | 25.700 | 26.440 | 25.560 | 26.140 | 26.140 | 89,304,648 |
| 2026-09-16 | 26.500 | 26.660 | 25.920 | 26.180 | 26.180 | 74,216,945 |
| 2026-09-15 | 27.120 | 27.400 | 26.500 | 26.500 | 26.500 | 77,282,312 |
| 2026-09-14 | 26.420 | 27.340 | 26.420 | 27.160 | 27.160 | 110,183,281 |
| 2026-09-11 | 25.660 | 26.660 | 25.440 | 26.360 | 26.360 | 113,533,438 |
| 2026-09-10 | 26.040 | 26.400 | 25.680 | 25.920 | 25.920 | 148,663,016 |
| 2026-09-09 | 26.700 | 26.800 | 26.100 | 26.380 | 26.380 | 120,334,492 |
| 2026-09-08 | 27.260 | 27.360 | 26.560 | 26.920 | 26.920 | 169,791,500 |
| 2026-09-07 | 28.220 | 28.400 | 27.120 | 27.500 | 27.500 | 172,668,938 |
| 2026-09-04 | 27.680 | 28.760 | 27.660 | 28.440 | 28.440 | 178,857,703 |
| 2026-09-03 | 28.300 | 28.560 | 27.020 | 27.440 | 27.440 | 117,455,961 |
| 2026-09-02 | 27.500 | 28.140 | 27.080 | 28.060 | 28.060 | 115,694,203 |
| 2026-09-01 | 27.520 | 28.120 | 27.360 | 27.560 | 27.560 | 86,622,523 |
| 2026-08-31 | 27.880 | 27.960 | 27.420 | 27.620 | 27.620 | 90,434,797 |
| 2026-08-28 | 27.480 | 28.260 | 27.360 | 27.820 | 27.820 | 85,331,328 |
| 2026-08-27 | 28.460 | 28.640 | 27.360 | 27.480 | 27.480 | 145,686,922 |
| 2026-08-26 | 28.000 | 29.140 | 27.800 | 28.460 | 28.460 | 142,477,422 |
| 2026-08-25 | 28.320 | 28.480 | 27.640 | 27.760 | 27.760 | 81,489,133 |
| 2026-08-24 | 28.600 | 28.840 | 27.540 | 27.820 | 27.820 | 158,110,016 |
| 2026-08-21 | 28.400 | 29.100 | 28.000 | 29.020 | 29.020 | 180,377,953 |
| 2026-08-20 | 27.780 | 28.640 | 27.500 | 27.760 | 27.760 | 178,685,375 |
| 2026-08-19 | 26.960 | 28.080 | 26.380 | 27.440 | 27.440 | 339,866,031 |
| 2026-08-18 | 25.500 | 26.540 | 25.220 | 26.180 | 26.180 | 179,217,016 |
| 2026-08-17 | 25.800 | 26.240 | 25.800 | 25.880 | 25.880 | 100,082,734 |
| 2026-08-14 | 25.860 | 26.120 | 25.440 | 25.620 | 25.620 | 91,055,680 |
| 2026-08-13 | 26.100 | 26.480 | 25.800 | 25.880 | 25.880 | 116,473,438 |
| 2026-08-12 | 26.460 | 26.520 | 26.120 | 26.360 | 26.360 | 106,974,039 |
| 2026-08-11 | 27.380 | 27.560 | 26.600 | 26.660 | 26.660 | 120,335,469 |
| 2026-08-10 | 27.100 | 27.820 | 26.820 | 27.620 | 27.620 | 149,650,781 |
| 2026-08-07 | 26.660 | 27.160 | 26.060 | 27.060 | 27.060 | 148,233,938 |
| 2026-08-06 | 27.640 | 28.040 | 26.640 | 26.860 | 26.860 | 199,623,562 |
| 2026-08-05 | 28.000 | 28.400 | 27.460 | 27.640 | 27.640 | 140,378,688 |
| 2026-08-04 | 27.860 | 28.340 | 27.180 | 27.960 | 27.960 | 154,554,297 |
| 2026-08-03 | 28.740 | 28.760 | 27.200 | 27.960 | 27.960 | 291,271,469 |
| 2026-07-31 | 29.300 | 29.500 | 27.760 | 28.780 | 28.780 | 414,222,188 |
| 2026-07-30 | 32.400 | 32.400 | 30.800 | 31.040 | 31.040 | 242,298,438 |
| 2026-07-29 | 29.700 | 32.000 | 29.480 | 31.880 | 31.880 | 482,247,719 |
| 2026-07-28 | 29.200 | 29.660 | 28.580 | 29.260 | 29.260 | 227,304,562 |
| 2026-07-27 | 26.900 | 29.080 | 26.840 | 28.680 | 28.680 | 274,937,406 |
| 2026-07-24 | 26.540 | 27.460 | 26.440 | 26.720 | 26.720 | 100,009,820 |
Page 1 of 21 · 1,229 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.