Xiaomi Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-17 | 10.360 | 10.480 | 10.040 | 10.300 | 10.300 | 94,151,966 |
| 2022-11-16 | 10.840 | 11.000 | 10.340 | 10.560 | 10.560 | 124,974,253 |
| 2022-11-15 | 10.380 | 10.900 | 10.180 | 10.900 | 10.900 | 159,443,993 |
| 2022-11-14 | 10.880 | 10.900 | 10.300 | 10.380 | 10.380 | 129,556,375 |
| 2022-11-11 | 10.660 | 10.660 | 10.120 | 10.300 | 10.300 | 146,595,991 |
| 2022-11-10 | 9.940 | 9.970 | 9.810 | 9.860 | 9.860 | 60,432,213 |
| 2022-11-09 | 10.340 | 10.340 | 9.890 | 10.080 | 10.080 | 87,401,569 |
| 2022-11-08 | 10.320 | 10.420 | 10.040 | 10.160 | 10.160 | 73,946,560 |
| 2022-11-07 | 9.630 | 10.400 | 9.520 | 10.200 | 10.200 | 158,975,573 |
| 2022-11-04 | 9.120 | 9.910 | 9.100 | 9.700 | 9.700 | 176,327,133 |
| 2022-11-03 | 9.100 | 9.270 | 8.960 | 9.120 | 9.120 | 96,957,108 |
| 2022-11-02 | 9.150 | 9.450 | 9.090 | 9.360 | 9.360 | 80,786,978 |
| 2022-11-01 | 9.000 | 9.400 | 8.880 | 9.250 | 9.250 | 164,245,053 |
| 2022-10-31 | 8.750 | 9.140 | 8.600 | 8.810 | 8.810 | 85,534,884 |
| 2022-10-28 | 9.100 | 9.180 | 8.630 | 8.720 | 8.720 | 102,862,264 |
| 2022-10-27 | 9.430 | 9.450 | 9.120 | 9.190 | 9.190 | 103,257,619 |
| 2022-10-26 | 8.830 | 9.290 | 8.690 | 9.140 | 9.140 | 121,354,827 |
| 2022-10-25 | 8.570 | 9.020 | 8.320 | 8.830 | 8.830 | 155,140,346 |
| 2022-10-24 | 8.940 | 9.170 | 8.380 | 8.450 | 8.450 | 152,588,683 |
| 2022-10-21 | 9.260 | 9.310 | 9.090 | 9.250 | 9.250 | 76,970,263 |
| 2022-10-20 | 8.840 | 9.200 | 8.660 | 9.110 | 9.110 | 113,527,723 |
| 2022-10-19 | 9.140 | 9.180 | 8.930 | 8.940 | 8.940 | 83,039,310 |
| 2022-10-18 | 8.920 | 9.190 | 8.760 | 9.140 | 9.140 | 103,845,201 |
| 2022-10-17 | 8.600 | 8.890 | 8.500 | 8.730 | 8.730 | 79,775,699 |
| 2022-10-14 | 8.660 | 8.980 | 8.530 | 8.620 | 8.620 | 93,032,719 |
| 2022-10-13 | 8.680 | 8.930 | 8.490 | 8.520 | 8.520 | 70,074,062 |
| 2022-10-12 | 8.720 | 8.920 | 8.310 | 8.680 | 8.680 | 120,062,330 |
| 2022-10-11 | 8.920 | 9.040 | 8.670 | 8.740 | 8.740 | 80,383,810 |
| 2022-10-10 | 8.830 | 8.980 | 8.770 | 8.920 | 8.920 | 60,424,156 |
| 2022-10-07 | 9.290 | 9.290 | 8.990 | 9.080 | 9.080 | 43,519,402 |
| 2022-10-06 | 9.430 | 9.460 | 9.240 | 9.390 | 9.390 | 44,029,960 |
| 2022-10-05 | 9.140 | 9.490 | 9.090 | 9.400 | 9.400 | 84,330,774 |
| 2022-10-03 | 8.710 | 9.040 | 8.710 | 8.790 | 8.790 | 34,713,280 |
| 2022-09-30 | 8.830 | 8.990 | 8.670 | 8.960 | 8.960 | 73,125,303 |
| 2022-09-29 | 9.500 | 9.600 | 8.710 | 8.880 | 8.880 | 136,984,013 |
| 2022-09-28 | 9.480 | 9.640 | 9.260 | 9.330 | 9.330 | 84,950,626 |
| 2022-09-27 | 9.680 | 9.730 | 9.430 | 9.690 | 9.690 | 59,800,557 |
| 2022-09-26 | 9.340 | 9.890 | 9.310 | 9.670 | 9.670 | 87,964,444 |
| 2022-09-23 | 9.610 | 9.670 | 9.370 | 9.460 | 9.460 | 83,389,230 |
| 2022-09-22 | 9.600 | 9.830 | 9.520 | 9.680 | 9.680 | 66,338,067 |
| 2022-09-21 | 10.000 | 10.000 | 9.710 | 9.750 | 9.750 | 88,313,058 |
| 2022-09-20 | 10.120 | 10.180 | 10.000 | 10.040 | 10.040 | 48,361,716 |
| 2022-09-19 | 10.180 | 10.180 | 10.000 | 10.020 | 10.020 | 59,972,669 |
| 2022-09-16 | 10.300 | 10.360 | 10.020 | 10.240 | 10.240 | 126,061,441 |
| 2022-09-15 | 10.380 | 10.500 | 10.340 | 10.420 | 10.420 | 49,082,671 |
| 2022-09-14 | 10.560 | 10.600 | 10.360 | 10.440 | 10.440 | 78,204,299 |
| 2022-09-13 | 10.900 | 10.920 | 10.760 | 10.800 | 10.800 | 49,031,466 |
| 2022-09-09 | 10.560 | 10.900 | 10.520 | 10.800 | 10.800 | 82,304,510 |
| 2022-09-08 | 10.900 | 10.940 | 10.460 | 10.560 | 10.560 | 72,248,161 |
| 2022-09-07 | 10.720 | 10.880 | 10.700 | 10.800 | 10.800 | 56,397,394 |
| 2022-09-06 | 10.920 | 11.040 | 10.800 | 10.940 | 10.940 | 45,679,521 |
| 2022-09-05 | 11.060 | 11.080 | 10.780 | 10.860 | 10.860 | 107,912,829 |
| 2022-09-02 | 11.320 | 11.460 | 11.040 | 11.160 | 11.160 | 130,714,809 |
| 2022-09-01 | 11.480 | 11.640 | 11.260 | 11.380 | 11.380 | 58,724,806 |
| 2022-08-31 | 11.120 | 11.780 | 11.120 | 11.560 | 11.560 | 100,516,040 |
| 2022-08-30 | 11.400 | 11.400 | 11.020 | 11.340 | 11.340 | 68,044,280 |
| 2022-08-29 | 11.480 | 11.620 | 11.280 | 11.400 | 11.400 | 75,681,283 |
| 2022-08-26 | 11.600 | 11.840 | 11.340 | 11.780 | 11.780 | 119,513,324 |
| 2022-08-25 | 11.200 | 11.520 | 10.940 | 11.420 | 11.420 | 77,119,855 |
| 2022-08-24 | 11.180 | 11.180 | 10.820 | 11.020 | 11.020 | 90,824,042 |
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.