Xiaomi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	35.740	35.800	34.720	35.240	35.240	134,701,297
2026-01-21	35.100	35.740	34.500	35.420	35.420	266,881,500
2026-01-20	36.020	36.640	35.440	35.480	35.480	224,571,594
2026-01-19	36.620	36.820	36.220	36.480	36.480	182,456,984
2026-01-16	38.000	38.360	37.000	37.100	37.100	197,999,109
2026-01-15	37.780	38.240	37.360	37.860	37.860	116,208,898
2026-01-14	37.980	38.480	37.580	37.780	37.780	176,626,594
2026-01-13	39.280	39.480	37.880	37.980	37.980	209,118,594
2026-01-12	37.740	38.760	37.180	38.740	38.740	213,876,703
2026-01-09	38.080	38.500	37.640	37.820	37.820	124,268,797
2026-01-08	38.000	38.180	37.300	38.020	38.020	173,278,703
2026-01-07	38.760	39.200	38.020	38.160	38.160	190,926,297
2026-01-06	39.220	39.400	38.740	38.760	38.760	196,715,109
2026-01-05	40.600	40.600	39.140	39.340	39.340	159,063,109
2026-01-02	39.400	40.500	39.220	40.280	40.280	61,202,301
2025-12-31	39.700	39.820	39.000	39.300	39.300	53,804,980
2025-12-30	38.580	39.720	38.460	39.360	39.360	107,157,297
2025-12-29	38.680	39.960	37.940	38.580	38.580	195,594,703
2025-12-24	39.100	39.460	39.060	39.220	39.220	41,922,191
2025-12-23	39.700	39.760	39.060	39.200	39.200	127,074,305
2025-12-22	40.380	40.620	39.500	39.800	39.800	165,916,984
2025-12-19	40.440	40.640	39.900	40.540	40.540	108,587,102
2025-12-18	40.380	40.440	39.900	40.200	40.200	128,195,797
2025-12-17	41.280	41.460	40.400	41.220	41.220	101,356,703
2025-12-16	41.300	41.500	40.300	40.900	40.900	145,947,109
2025-12-15	42.300	42.600	41.720	41.840	41.840	132,614,562
2025-12-12	42.660	43.600	42.180	42.960	42.960	243,323,268
2025-12-11	41.780	42.460	41.600	42.180	42.180	123,140,679
2025-12-10	41.320	41.940	40.860	41.780	41.780	113,257,196
2025-12-09	42.480	42.880	41.020	41.260	41.260	182,989,838
2025-12-08	42.920	43.640	42.020	42.580	42.580	242,628,730
2025-12-05	41.700	43.180	41.300	42.780	42.780	274,587,981
2025-12-04	40.340	42.160	40.180	41.980	41.980	186,514,763
2025-12-03	40.700	40.940	40.100	40.220	40.220	107,270,957
2025-12-02	40.540	41.300	40.080	40.700	40.700	140,246,380
2025-12-01	41.240	41.280	39.840	40.300	40.300	195,409,729
2025-11-28	41.180	41.200	40.620	41.020	41.020	85,614,446
2025-11-27	40.240	41.800	40.220	41.100	41.100	209,296,970
2025-11-26	40.580	41.120	39.900	40.100	40.100	200,500,143
2025-11-25	39.800	41.100	39.580	40.340	40.340	317,034,207
2025-11-24	38.800	38.940	37.760	38.660	38.660	236,144,311
2025-11-21	36.800	38.900	36.620	38.080	38.080	417,607,492
2025-11-20	38.800	38.860	37.300	37.700	37.700	348,136,827
2025-11-19	40.000	40.980	38.220	38.820	38.820	480,542,429
2025-11-18	41.780	41.780	40.520	40.780	40.780	214,473,888
2025-11-17	42.400	42.780	41.700	41.960	41.960	131,317,369
2025-11-14	42.600	42.860	42.280	42.360	42.360	139,429,210
2025-11-13	43.760	44.240	42.900	43.500	43.500	158,595,312
2025-11-12	43.400	44.620	42.860	43.700	43.700	219,603,402
2025-11-11	42.640	43.420	42.360	42.980	42.980	152,392,565
2025-11-10	42.240	42.860	41.680	42.360	42.360	163,981,822
2025-11-07	43.200	43.200	41.920	42.240	42.240	175,915,458
2025-11-06	43.620	43.700	42.920	43.440	43.440	122,167,159
2025-11-05	42.600	43.320	42.160	43.320	43.320	127,723,032
2025-11-04	44.720	44.900	43.280	43.420	43.420	136,346,196
2025-11-03	43.800	45.080	43.800	44.720	44.720	210,374,637
2025-10-31	43.600	44.040	43.200	43.200	43.200	139,914,873
2025-10-30	44.560	45.000	43.500	44.160	44.160	246,926,143
2025-10-28	45.400	45.480	44.300	44.920	44.920	184,222,833
2025-10-27	45.720	46.000	43.880	45.800	45.800	282,836,746

← NewerPage 4 of 21 · 1,229 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.