Xiaomi Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 15.780 | 16.080 | 15.760 | 15.900 | 15.900 | 51,826,337 |
| 2024-08-06 | 16.000 | 16.120 | 15.640 | 15.820 | 15.820 | 74,328,521 |
| 2024-08-05 | 15.740 | 16.060 | 15.360 | 15.860 | 15.860 | 137,905,794 |
| 2024-08-02 | 16.360 | 16.380 | 15.860 | 16.080 | 16.080 | 132,911,168 |
| 2024-08-01 | 16.780 | 16.900 | 16.500 | 16.680 | 16.680 | 50,657,487 |
| 2024-07-31 | 16.400 | 17.060 | 16.260 | 16.840 | 16.840 | 93,621,817 |
| 2024-07-30 | 16.700 | 16.800 | 16.220 | 16.320 | 16.320 | 75,799,866 |
| 2024-07-29 | 16.620 | 17.100 | 16.560 | 16.820 | 16.820 | 82,843,861 |
| 2024-07-26 | 16.320 | 16.620 | 16.320 | 16.360 | 16.360 | 64,273,609 |
| 2024-07-25 | 16.400 | 16.480 | 16.120 | 16.200 | 16.200 | 72,854,684 |
| 2024-07-24 | 16.940 | 17.040 | 16.320 | 16.540 | 16.540 | 91,652,264 |
| 2024-07-23 | 17.300 | 17.440 | 16.860 | 16.960 | 16.960 | 64,433,875 |
| 2024-07-22 | 16.560 | 17.320 | 16.540 | 17.220 | 17.220 | 117,875,122 |
| 2024-07-19 | 16.600 | 16.760 | 16.360 | 16.520 | 16.520 | 70,888,406 |
| 2024-07-18 | 16.680 | 17.040 | 16.600 | 16.840 | 16.840 | 69,357,199 |
| 2024-07-17 | 16.480 | 16.940 | 16.260 | 16.780 | 16.780 | 71,347,036 |
| 2024-07-16 | 16.240 | 16.400 | 16.140 | 16.340 | 16.340 | 66,641,300 |
| 2024-07-15 | 16.840 | 17.060 | 16.400 | 16.460 | 16.460 | 75,353,380 |
| 2024-07-12 | 16.860 | 16.980 | 16.540 | 16.840 | 16.840 | 84,861,492 |
| 2024-07-11 | 16.260 | 16.760 | 16.200 | 16.680 | 16.680 | 69,245,590 |
| 2024-07-10 | 16.360 | 16.560 | 16.040 | 16.120 | 16.120 | 81,314,076 |
| 2024-07-09 | 16.400 | 16.580 | 16.060 | 16.400 | 16.400 | 83,646,140 |
| 2024-07-08 | 16.620 | 16.760 | 16.360 | 16.460 | 16.460 | 54,387,650 |
| 2024-07-05 | 16.920 | 16.980 | 16.480 | 16.620 | 16.620 | 50,780,567 |
| 2024-07-04 | 17.160 | 17.220 | 16.760 | 16.840 | 16.840 | 47,136,649 |
| 2024-07-03 | 16.660 | 17.080 | 16.660 | 16.900 | 16.900 | 68,480,845 |
| 2024-07-02 | 16.500 | 16.740 | 16.360 | 16.660 | 16.660 | 62,421,619 |
| 2024-06-28 | 16.380 | 16.780 | 16.360 | 16.480 | 16.480 | 94,102,995 |
| 2024-06-27 | 17.540 | 17.680 | 16.340 | 16.540 | 16.540 | 245,670,671 |
| 2024-06-26 | 17.580 | 17.940 | 17.540 | 17.820 | 17.820 | 44,582,518 |
| 2024-06-25 | 18.080 | 18.140 | 17.620 | 17.780 | 17.780 | 58,116,612 |
| 2024-06-24 | 17.960 | 18.080 | 17.560 | 18.020 | 18.020 | 69,977,040 |
| 2024-06-21 | 18.280 | 18.400 | 17.840 | 18.180 | 18.180 | 87,851,069 |
| 2024-06-20 | 18.500 | 18.720 | 18.300 | 18.520 | 18.520 | 90,185,310 |
| 2024-06-19 | 17.480 | 18.500 | 17.440 | 18.480 | 18.480 | 158,776,789 |
| 2024-06-18 | 17.380 | 17.560 | 17.260 | 17.380 | 17.380 | 46,659,965 |
| 2024-06-17 | 17.200 | 17.640 | 17.060 | 17.320 | 17.320 | 62,407,200 |
| 2024-06-14 | 17.360 | 17.520 | 17.220 | 17.300 | 17.300 | 86,630,442 |
| 2024-06-13 | 17.280 | 17.620 | 17.220 | 17.560 | 17.560 | 82,025,721 |
| 2024-06-12 | 17.220 | 17.340 | 17.040 | 17.140 | 17.140 | 84,361,187 |
| 2024-06-11 | 17.180 | 17.340 | 17.020 | 17.320 | 17.320 | 150,166,213 |
| 2024-06-07 | 18.060 | 18.200 | 17.220 | 17.620 | 17.620 | 201,105,124 |
| 2024-06-06 | 17.820 | 18.400 | 17.820 | 17.960 | 17.960 | 120,451,138 |
| 2024-06-05 | 17.840 | 18.080 | 17.620 | 17.700 | 17.700 | 73,525,775 |
| 2024-06-04 | 17.680 | 17.920 | 17.680 | 17.780 | 17.780 | 75,212,318 |
| 2024-06-03 | 17.560 | 18.140 | 17.560 | 17.900 | 17.900 | 106,453,297 |
| 2024-05-31 | 18.000 | 18.100 | 17.380 | 17.480 | 17.480 | 136,405,438 |
| 2024-05-30 | 17.780 | 18.060 | 17.460 | 17.700 | 17.700 | 105,715,211 |
| 2024-05-29 | 18.020 | 18.080 | 17.660 | 17.780 | 17.780 | 101,668,386 |
| 2024-05-28 | 18.400 | 18.540 | 18.020 | 18.140 | 18.140 | 81,902,009 |
| 2024-05-27 | 18.200 | 18.500 | 17.820 | 18.440 | 18.440 | 111,351,692 |
| 2024-05-24 | 18.920 | 18.960 | 17.880 | 18.300 | 18.300 | 182,324,263 |
| 2024-05-23 | 19.360 | 19.460 | 18.740 | 18.940 | 18.940 | 118,710,642 |
| 2024-05-22 | 19.400 | 19.580 | 19.180 | 19.440 | 19.440 | 80,987,339 |
| 2024-05-21 | 19.780 | 19.940 | 19.080 | 19.300 | 19.300 | 133,981,498 |
| 2024-05-20 | 19.880 | 20.050 | 19.380 | 19.880 | 19.880 | 126,143,823 |
| 2024-05-17 | 19.880 | 20.250 | 19.760 | 19.940 | 19.940 | 104,990,296 |
| 2024-05-16 | 20.200 | 20.350 | 19.700 | 19.820 | 19.820 | 128,486,893 |
| 2024-05-14 | 19.600 | 20.150 | 19.540 | 19.980 | 19.980 | 191,006,970 |
| 2024-05-13 | 19.140 | 19.620 | 18.980 | 19.360 | 19.360 | 99,804,853 |
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.