Xiaomi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	31.000	31.340	30.800	31.200	31.200	77,321,250
2026-04-23	31.800	31.800	30.840	31.180	31.180	135,471,109
2026-04-22	32.180	32.200	31.720	31.800	31.800	81,506,562
2026-04-21	32.320	32.580	32.020	32.400	32.400	72,569,680
2026-04-20	32.020	32.940	31.840	32.320	32.320	125,873,297
2026-04-17	31.780	32.180	31.320	32.000	32.000	119,020,492
2026-04-16	31.060	32.220	31.060	32.060	32.060	183,635,703
2026-04-15	31.200	31.340	30.640	30.900	30.900	105,366,797
2026-04-14	31.160	31.260	30.440	30.880	30.880	108,582,000
2026-04-13	30.700	30.760	30.260	30.660	30.660	118,774,398
2026-04-10	31.420	31.960	30.840	30.900	30.900	168,300,156
2026-04-09	32.320	32.340	31.280	31.360	31.360	168,319,928
2026-04-08	31.540	32.760	31.540	32.760	32.760	256,433,406
2026-04-02	31.700	31.720	30.520	30.880	30.880	260,224,797
2026-04-01	32.360	32.640	31.580	32.020	32.020	158,899,203
2026-03-31	32.380	32.860	31.520	31.760	31.760	173,246,594
2026-03-30	32.300	32.620	32.040	32.380	32.380	146,061,594
2026-03-27	32.300	33.400	31.920	33.000	33.000	143,817,406
2026-03-26	32.360	33.180	32.220	32.440	32.440	200,494,203
2026-03-25	32.040	32.940	31.520	32.520	32.520	313,561,875
2026-03-24	32.400	32.860	32.060	32.680	32.680	167,841,797
2026-03-23	32.900	33.040	31.620	32.060	32.060	252,028,984
2026-03-20	35.500	35.640	33.200	33.200	33.200	396,613,688
2026-03-19	36.060	37.180	35.700	36.320	36.320	348,023,000
2026-03-18	35.380	35.800	34.560	35.140	35.140	138,424,703
2026-03-17	35.400	36.620	35.220	35.360	35.360	206,256,703
2026-03-16	33.520	35.280	33.400	35.200	35.200	227,090,406
2026-03-13	33.300	33.680	32.780	33.320	33.320	90,631,844
2026-03-12	33.080	33.720	33.000	33.300	33.300	78,757,352
2026-03-11	33.620	33.980	33.140	33.340	33.340	127,324,602
2026-03-10	34.560	34.560	33.240	33.620	33.620	144,887,203
2026-03-09	32.680	33.820	32.560	33.680	33.680	176,802,000
2026-03-06	32.480	34.140	31.980	33.420	33.420	293,556,000
2026-03-05	32.560	33.040	32.100	32.200	32.200	134,042,406
2026-03-04	31.460	32.560	31.200	32.000	32.000	205,303,812
2026-03-03	33.140	33.160	31.460	31.580	31.580	279,341,781
2026-03-02	34.200	34.360	33.000	33.140	33.140	316,564,719
2026-02-27	34.900	35.240	34.620	34.900	34.900	136,362,297
2026-02-26	35.760	36.300	35.180	35.180	35.180	122,377,297
2026-02-25	35.740	36.020	35.440	35.600	35.600	95,406,039
2026-02-24	36.080	36.480	35.440	35.740	35.740	142,300,188
2026-02-23	35.860	36.760	35.700	36.560	36.560	85,749,875
2026-02-20	36.660	36.860	35.320	35.360	35.360	93,269,891
2026-02-16	36.840	36.860	35.480	36.660	36.660	40,204,207
2026-02-13	36.300	37.000	35.780	36.840	36.840	127,717,203
2026-02-12	37.100	37.260	36.300	36.520	36.520	143,588,000
2026-02-11	35.800	37.500	35.520	37.100	37.100	223,116,891
2026-02-10	35.500	36.160	35.460	35.580	35.580	107,406,398
2026-02-09	35.380	35.620	34.980	35.200	35.200	123,593,602
2026-02-06	34.320	35.480	34.300	35.180	35.180	134,239,203
2026-02-05	33.800	35.140	33.320	34.920	34.920	203,360,297
2026-02-04	34.520	34.600	33.700	33.960	33.960	181,136,984
2026-02-03	34.820	35.280	34.360	34.600	34.600	141,720,797
2026-02-02	35.200	35.360	34.360	35.060	35.060	184,610,703
2026-01-30	36.200	36.400	35.500	35.500	35.500	142,212,188
2026-01-29	35.960	37.500	35.620	36.620	36.620	181,865,797
2026-01-28	35.560	36.320	35.380	36.320	36.320	149,736,703
2026-01-27	35.240	35.760	35.000	35.560	35.560	113,268,797
2026-01-26	36.360	36.360	35.020	35.220	35.220	156,493,500
2026-01-23	35.500	36.440	35.500	36.240	36.240	178,365,500

← NewerPage 3 of 21 · 1,230 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.