Xiaomi Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	12.680	12.820	12.520	12.620	12.620	59,019,381
2024-02-07	12.960	13.140	12.580	12.700	12.700	95,271,998
2024-02-06	12.120	12.960	12.120	12.900	12.900	119,306,507
2024-02-05	11.940	12.360	11.840	12.120	12.120	81,606,974
2024-02-02	12.540	12.660	12.080	12.200	12.200	69,558,141
2024-02-01	12.260	12.580	12.020	12.380	12.380	79,821,509
2024-01-31	12.860	12.920	12.140	12.320	12.320	141,795,486
2024-01-30	13.000	13.160	12.800	12.900	12.900	82,926,712
2024-01-29	13.280	13.440	13.160	13.300	13.300	64,841,120
2024-01-26	13.620	13.760	13.100	13.200	13.200	97,820,581
2024-01-25	13.700	13.900	13.400	13.740	13.740	84,263,209
2024-01-24	13.320	13.780	13.140	13.700	13.700	109,448,247
2024-01-23	13.000	13.480	12.800	13.220	13.220	92,309,898
2024-01-22	13.240	13.500	12.640	12.980	12.980	87,016,435
2024-01-19	13.300	13.360	13.000	13.180	13.180	70,030,994
2024-01-18	13.020	13.480	12.720	13.320	13.320	111,819,184
2024-01-17	13.680	13.700	12.900	13.140	13.140	184,245,293
2024-01-16	14.080	14.200	13.700	13.820	13.820	81,583,680
2024-01-15	14.240	14.240	14.240	14.240	14.240	0
2024-01-12	14.320	14.440	14.140	14.300	14.300	67,762,190
2024-01-11	14.100	14.620	13.920	14.480	14.480	109,090,904
2024-01-10	14.280	14.300	13.840	14.100	14.100	75,082,322
2024-01-09	14.440	14.680	14.200	14.340	14.340	64,814,175
2024-01-08	14.900	14.960	14.040	14.360	14.360	125,148,672
2024-01-05	14.860	15.120	14.820	14.940	14.940	55,909,939
2024-01-04	14.900	15.140	14.740	15.080	15.080	53,881,228
2024-01-03	15.280	15.460	14.760	14.980	14.980	113,158,917
2024-01-02	15.600	15.600	15.240	15.480	15.480	60,637,820
2023-12-29	16.360	16.360	15.280	15.600	15.600	184,891,499
2023-12-28	16.400	16.700	16.040	16.280	16.280	155,342,841
2023-12-27	15.960	16.540	15.680	16.320	16.320	127,850,403
2023-12-22	15.980	16.100	15.520	15.680	15.680	91,757,167
2023-12-21	15.900	16.000	15.600	15.960	15.960	64,563,507
2023-12-20	16.260	16.360	16.000	16.120	16.120	62,375,549
2023-12-19	15.880	16.320	15.840	16.140	16.140	77,957,733
2023-12-18	15.980	16.320	15.760	15.900	15.900	60,185,771
2023-12-15	16.000	16.280	15.860	15.980	15.980	106,577,327
2023-12-14	15.700	16.340	15.700	15.960	15.960	136,139,527
2023-12-13	15.080	15.640	15.080	15.540	15.540	114,075,094
2023-12-12	14.580	15.260	14.440	15.160	15.160	97,354,343
2023-12-11	14.340	14.620	14.160	14.560	14.560	98,399,725
2023-12-08	14.760	14.820	14.400	14.620	14.620	94,540,322
2023-12-07	14.740	14.780	14.380	14.680	14.680	85,960,796
2023-12-06	14.880	15.060	14.720	14.880	14.880	77,127,748
2023-12-05	15.220	15.220	14.500	14.780	14.780	135,975,691
2023-12-04	15.400	15.500	15.160	15.220	15.220	106,138,626
2023-12-01	15.620	15.680	15.020	15.160	15.160	226,992,234
2023-11-30	15.480	15.760	15.440	15.620	15.620	131,529,758
2023-11-29	15.600	15.780	15.300	15.480	15.480	129,395,706
2023-11-28	15.300	15.800	15.120	15.520	15.520	148,605,750
2023-11-27	15.120	15.220	14.900	15.140	15.140	76,059,066
2023-11-24	15.120	15.380	14.920	15.000	15.000	88,383,132
2023-11-23	15.080	15.460	14.760	15.440	15.440	114,048,365
2023-11-22	15.300	15.440	14.800	15.120	15.120	192,073,449
2023-11-21	16.320	16.440	15.240	15.380	15.380	245,013,470
2023-11-20	16.080	16.260	15.420	16.180	16.180	136,253,912
2023-11-17	15.700	16.140	15.520	15.940	15.940	137,007,416
2023-11-16	16.940	16.980	15.540	15.700	15.700	274,424,480
2023-11-15	16.220	16.860	15.940	16.800	16.800	180,686,655
2023-11-14	16.220	16.380	15.700	15.860	15.860	121,612,690

← NewerPage 12 of 21 · 1,231 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.