Xiaomi Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 19.180 | 19.480 | 18.780 | 19.400 | 19.400 | 120,743,190 |
| 2024-05-09 | 19.400 | 19.700 | 18.920 | 19.160 | 19.160 | 137,022,563 |
| 2024-05-08 | 18.000 | 19.320 | 17.840 | 19.100 | 19.100 | 297,225,949 |
| 2024-05-07 | 18.120 | 18.180 | 17.860 | 17.940 | 17.940 | 82,242,465 |
| 2024-05-06 | 18.020 | 18.200 | 17.800 | 18.100 | 18.100 | 108,995,973 |
| 2024-05-03 | 18.000 | 18.240 | 17.900 | 18.180 | 18.180 | 96,628,783 |
| 2024-05-02 | 17.300 | 17.760 | 17.260 | 17.640 | 17.640 | 75,334,285 |
| 2024-04-30 | 17.560 | 17.660 | 17.140 | 17.320 | 17.320 | 94,318,755 |
| 2024-04-29 | 17.500 | 17.880 | 17.220 | 17.420 | 17.420 | 175,353,396 |
| 2024-04-26 | 16.760 | 17.500 | 16.740 | 17.360 | 17.360 | 233,139,880 |
| 2024-04-25 | 16.660 | 16.700 | 16.400 | 16.600 | 16.600 | 76,835,421 |
| 2024-04-24 | 16.560 | 16.680 | 16.420 | 16.660 | 16.660 | 132,630,197 |
| 2024-04-23 | 16.000 | 16.320 | 15.780 | 16.180 | 16.180 | 119,181,417 |
| 2024-04-22 | 15.800 | 15.980 | 15.580 | 15.820 | 15.820 | 94,522,377 |
| 2024-04-19 | 16.120 | 16.120 | 15.460 | 15.800 | 15.800 | 152,829,967 |
| 2024-04-18 | 16.260 | 16.440 | 15.960 | 16.380 | 16.380 | 81,343,612 |
| 2024-04-17 | 15.920 | 16.340 | 15.920 | 16.280 | 16.280 | 90,729,174 |
| 2024-04-16 | 16.360 | 16.380 | 15.780 | 15.920 | 15.920 | 150,004,413 |
| 2024-04-15 | 16.380 | 16.620 | 16.380 | 16.520 | 16.520 | 102,135,567 |
| 2024-04-12 | 16.260 | 16.740 | 16.240 | 16.500 | 16.500 | 207,001,967 |
| 2024-04-11 | 15.560 | 16.180 | 15.540 | 16.080 | 16.080 | 94,275,932 |
| 2024-04-10 | 16.180 | 16.280 | 15.840 | 16.000 | 16.000 | 135,392,416 |
| 2024-04-09 | 15.640 | 16.100 | 15.560 | 15.980 | 15.980 | 140,213,601 |
| 2024-04-08 | 15.360 | 15.700 | 15.120 | 15.500 | 15.500 | 117,977,816 |
| 2024-04-05 | 15.620 | 15.640 | 15.080 | 15.540 | 15.540 | 84,033,215 |
| 2024-04-03 | 16.300 | 16.300 | 15.520 | 15.560 | 15.560 | 225,179,872 |
| 2024-04-02 | 17.180 | 17.340 | 16.200 | 16.280 | 16.280 | 539,923,703 |
| 2024-03-28 | 14.700 | 15.260 | 14.700 | 14.940 | 14.940 | 173,539,152 |
| 2024-03-27 | 15.440 | 15.440 | 14.740 | 14.760 | 14.760 | 144,610,632 |
| 2024-03-26 | 15.180 | 15.460 | 14.840 | 15.300 | 15.300 | 147,860,646 |
| 2024-03-25 | 15.000 | 15.400 | 14.800 | 14.820 | 14.820 | 119,247,446 |
| 2024-03-22 | 14.780 | 14.940 | 14.520 | 14.800 | 14.800 | 110,507,208 |
| 2024-03-21 | 14.740 | 15.020 | 14.600 | 14.760 | 14.760 | 92,314,676 |
| 2024-03-20 | 15.200 | 15.360 | 14.360 | 14.500 | 14.500 | 135,837,454 |
| 2024-03-19 | 14.920 | 15.100 | 14.740 | 14.860 | 14.860 | 93,986,286 |
| 2024-03-18 | 14.500 | 15.040 | 14.440 | 14.940 | 14.940 | 110,825,105 |
| 2024-03-15 | 14.580 | 14.760 | 14.280 | 14.540 | 14.540 | 106,232,795 |
| 2024-03-14 | 14.900 | 15.220 | 14.540 | 14.760 | 14.760 | 89,957,580 |
| 2024-03-13 | 14.900 | 15.180 | 14.720 | 14.920 | 14.920 | 118,299,566 |
| 2024-03-12 | 13.620 | 15.060 | 13.600 | 14.920 | 14.920 | 295,821,714 |
| 2024-03-11 | 13.040 | 13.440 | 13.040 | 13.400 | 13.400 | 57,531,857 |
| 2024-03-08 | 12.960 | 13.360 | 12.920 | 13.080 | 13.080 | 59,663,848 |
| 2024-03-07 | 13.140 | 13.240 | 12.700 | 12.800 | 12.800 | 43,368,825 |
| 2024-03-06 | 12.720 | 13.140 | 12.560 | 13.040 | 13.040 | 74,670,496 |
| 2024-03-05 | 13.000 | 13.060 | 12.600 | 12.760 | 12.760 | 99,117,229 |
| 2024-03-04 | 13.360 | 13.600 | 13.260 | 13.340 | 13.340 | 53,459,138 |
| 2024-03-01 | 13.000 | 13.440 | 12.980 | 13.320 | 13.320 | 79,997,348 |
| 2024-02-29 | 13.000 | 13.360 | 13.000 | 13.220 | 13.220 | 74,874,764 |
| 2024-02-28 | 13.480 | 13.620 | 13.040 | 13.080 | 13.080 | 77,754,329 |
| 2024-02-27 | 13.120 | 13.500 | 12.880 | 13.480 | 13.480 | 92,877,053 |
| 2024-02-26 | 13.220 | 13.360 | 13.020 | 13.100 | 13.100 | 44,712,709 |
| 2024-02-23 | 13.260 | 13.400 | 12.980 | 13.220 | 13.220 | 56,432,229 |
| 2024-02-22 | 13.360 | 13.520 | 13.140 | 13.400 | 13.400 | 52,235,249 |
| 2024-02-21 | 12.920 | 13.640 | 12.800 | 13.360 | 13.360 | 95,944,593 |
| 2024-02-20 | 13.000 | 13.100 | 12.740 | 12.980 | 12.980 | 55,020,181 |
| 2024-02-19 | 13.400 | 13.400 | 12.800 | 12.920 | 12.920 | 86,809,268 |
| 2024-02-16 | 12.720 | 13.620 | 12.700 | 13.420 | 13.420 | 83,130,851 |
| 2024-02-15 | 12.500 | 12.800 | 12.400 | 12.720 | 12.720 | 22,062,099 |
| 2024-02-14 | 12.020 | 12.640 | 11.940 | 12.560 | 12.560 | 29,480,353 |
| 2024-02-09 | 12.460 | 12.460 | 12.460 | 12.460 | 12.460 | 0 |
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.