Xiaomi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	26.400	27.200	26.040	27.140	27.140	87,139,469
2026-07-22	27.340	27.340	26.300	26.680	26.680	147,613,438
2026-07-21	27.340	28.160	27.240	27.420	27.420	158,569,312
2026-07-20	27.500	27.860	27.040	27.740	27.740	167,547,297
2026-07-17	28.080	28.220	26.360	26.880	26.880	279,882,344
2026-07-16	26.120	27.860	26.100	27.500	27.500	319,311,281
2026-07-15	26.040	26.200	25.280	25.860	25.860	151,795,188
2026-07-14	26.060	26.280	25.240	26.040	26.040	235,763,266
2026-07-13	25.840	26.780	25.580	25.840	25.840	206,564,859
2026-07-10	25.220	26.300	24.500	25.840	25.840	254,498,797
2026-07-09	25.420	26.160	24.480	25.000	25.000	348,613,719
2026-07-08	23.500	25.660	23.360	25.300	25.300	409,721,594
2026-07-07	23.300	24.180	23.020	23.100	23.100	202,757,344
2026-07-06	23.300	23.760	22.580	23.280	23.280	160,205,578
2026-07-03	22.980	24.100	22.800	22.960	22.960	268,232,156
2026-07-02	22.400	22.880	22.020	22.600	22.600	222,813,172
2026-06-30	21.880	22.100	21.340	21.640	21.640	173,878,078
2026-06-29	21.700	22.280	21.400	21.860	21.860	206,092,156
2026-06-26	21.980	22.160	21.300	21.420	21.420	191,622,766
2026-06-25	22.740	22.800	21.860	22.300	22.300	178,920,828
2026-06-24	22.620	23.160	22.260	22.960	22.960	219,904,219
2026-06-23	23.500	23.600	22.500	22.620	22.620	244,561,406
2026-06-22	24.200	24.300	23.520	23.720	23.720	241,866,859
2026-06-18	25.100	25.100	24.360	24.580	24.580	199,675,703
2026-06-17	25.640	25.780	25.140	25.420	25.420	109,311,000
2026-06-16	26.260	26.360	25.500	25.660	25.660	113,820,602
2026-06-15	26.700	26.780	26.180	26.260	26.260	94,789,344
2026-06-12	26.060	26.500	25.960	26.200	26.200	131,880,500
2026-06-11	26.200	26.460	25.580	25.840	25.840	124,356,305
2026-06-10	27.020	27.020	25.780	26.320	26.320	226,252,000
2026-06-09	27.100	27.460	26.980	27.200	27.200	103,973,922
2026-06-08	27.340	28.100	26.980	27.380	27.380	152,036,875
2026-06-05	28.620	28.740	27.800	27.800	27.800	154,054,703
2026-06-04	28.620	28.760	28.060	28.380	28.380	88,262,648
2026-06-03	29.500	29.680	28.540	28.580	28.580	142,370,203
2026-06-02	28.800	29.740	28.600	29.620	29.620	178,513,406
2026-06-01	28.040	28.960	28.040	28.720	28.720	164,616,500
2026-05-29	28.560	28.620	27.520	28.040	28.040	248,812,609
2026-05-28	28.340	28.760	27.500	28.560	28.560	238,003,812
2026-05-27	29.600	30.680	28.240	28.400	28.400	283,417,406
2026-05-26	30.000	30.520	29.300	29.760	29.760	148,283,703
2026-05-22	30.080	30.180	29.740	30.000	30.000	100,960,898
2026-05-21	30.200	30.600	29.420	29.660	29.660	117,068,398
2026-05-20	30.540	30.540	29.860	30.140	30.140	109,868,602
2026-05-19	30.680	31.060	30.340	30.640	30.640	89,701,523
2026-05-18	31.000	31.060	30.140	30.660	30.660	116,608,398
2026-05-15	31.600	31.720	30.460	30.700	30.700	152,641,906
2026-05-14	32.500	32.880	31.720	31.720	31.720	160,864,406
2026-05-13	31.520	32.080	31.120	31.800	31.800	102,172,203
2026-05-12	31.700	32.100	31.360	31.460	31.460	96,395,367
2026-05-11	31.520	32.000	31.080	31.700	31.700	113,289,000
2026-05-08	31.020	31.920	30.860	31.680	31.680	132,137,500
2026-05-07	31.220	31.480	30.760	31.120	31.120	142,253,406
2026-05-06	30.520	31.180	30.300	30.820	30.820	208,359,203
2026-05-05	30.800	30.920	29.840	30.460	30.460	110,953,102
2026-05-04	29.060	32.140	29.060	30.980	30.980	234,369,703
2026-04-30	29.820	29.880	28.800	29.020	29.020	284,581,594
2026-04-29	29.920	30.360	29.700	30.140	30.140	167,446,406
2026-04-28	31.100	31.200	29.900	29.920	29.920	211,802,797
2026-04-27	31.200	31.340	30.620	31.100	31.100	88,584,711

← NewerPage 2 of 5 · 245 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.