Xiaomi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	47.100	47.400	45.740	45.920	45.920	170,946,122
2025-10-23	46.020	47.080	45.700	46.740	46.740	106,829,656
2025-10-22	46.000	46.740	45.700	46.340	46.340	121,391,262
2025-10-21	48.140	48.140	46.300	46.460	46.460	164,163,711
2025-10-20	46.980	47.680	46.620	47.140	47.140	139,718,028
2025-10-17	47.540	47.880	45.740	45.960	45.960	264,728,170
2025-10-16	49.660	49.700	47.320	47.700	47.700	248,814,161
2025-10-15	49.460	49.860	48.960	49.480	49.480	119,162,669
2025-10-14	49.260	50.450	48.220	48.620	48.620	219,783,395
2025-10-13	49.700	50.900	47.500	49.080	49.080	488,936,850
2025-10-10	52.800	52.950	51.700	52.050	52.050	168,448,674
2025-10-09	54.050	54.700	53.200	53.350	53.350	127,345,006
2025-10-08	53.850	54.150	53.050	53.850	53.850	84,169,990
2025-10-06	54.500	54.800	53.600	53.850	53.850	52,592,486
2025-10-03	55.800	56.550	54.600	55.000	55.000	62,150,942
2025-10-02	54.150	56.500	54.150	55.800	55.800	101,931,615
2025-09-30	54.000	54.400	53.200	54.000	54.000	211,943,325
2025-09-29	55.500	55.950	52.700	53.550	53.550	332,142,837
2025-09-26	59.000	59.000	54.300	54.650	54.650	415,512,054
2025-09-25	56.900	59.900	56.700	59.450	59.450	328,411,483
2025-09-24	55.450	57.100	55.050	56.900	56.900	118,307,200
2025-09-23	56.350	56.400	55.000	55.450	55.450	84,350,249
2025-09-22	56.250	56.650	55.600	56.100	56.100	108,494,957
2025-09-19	57.400	57.400	55.700	56.700	56.700	174,859,789
2025-09-18	57.300	58.400	55.800	56.850	56.850	182,477,097
2025-09-17	56.850	57.950	56.650	57.850	57.850	172,994,425
2025-09-16	56.500	57.000	56.150	56.450	56.450	107,755,148
2025-09-15	55.300	56.500	54.900	56.200	56.200	127,441,311
2025-09-12	55.300	55.650	54.500	55.150	55.150	137,019,643
2025-09-11	54.600	55.050	53.550	54.650	54.650	120,401,766
2025-09-10	56.050	56.350	54.800	54.950	54.950	141,897,510
2025-09-09	54.400	56.200	53.800	56.200	56.200	173,784,267
2025-09-08	53.800	54.900	53.350	54.750	54.750	104,793,576
2025-09-05	54.000	54.000	52.950	53.650	53.650	106,533,001
2025-09-04	55.100	55.300	53.300	53.450	53.450	105,461,452
2025-09-03	56.950	56.950	54.500	54.700	54.700	135,032,978
2025-09-02	54.050	56.650	53.500	55.850	55.850	258,956,888
2025-09-01	53.700	54.350	53.450	54.000	54.000	150,727,171
2025-08-29	52.900	53.900	52.300	52.850	52.850	124,328,553
2025-08-28	53.200	53.450	52.100	53.100	53.100	122,487,011
2025-08-27	53.900	54.650	52.950	53.200	53.200	142,623,874
2025-08-26	53.500	53.900	53.050	53.500	53.500	99,660,025
2025-08-25	53.000	53.900	52.500	53.500	53.500	177,494,474
2025-08-22	52.000	52.800	51.550	52.550	52.550	136,883,366
2025-08-21	52.550	52.550	51.100	51.350	51.350	146,082,650
2025-08-20	51.200	53.000	51.050	52.550	52.550	158,096,364
2025-08-19	53.500	53.550	52.200	52.400	52.400	113,367,681
2025-08-18	52.750	53.800	52.300	53.050	53.050	116,003,641
2025-08-15	52.600	53.000	52.200	52.850	52.850	109,819,085
2025-08-14	53.950	53.950	52.750	53.200	53.200	108,675,681
2025-08-13	52.300	53.300	51.750	53.250	53.250	153,181,037
2025-08-12	50.550	52.100	50.100	51.700	51.700	143,542,082
2025-08-11	51.050	51.450	50.650	50.800	50.800	126,045,702
2025-08-08	51.400	51.900	51.150	51.250	51.250	137,470,985
2025-08-07	52.150	52.800	51.200	51.850	51.850	314,366,077
2025-08-06	54.150	54.250	53.650	54.000	54.000	60,265,442
2025-08-05	54.650	55.350	54.100	54.300	54.300	93,018,842
2025-08-04	53.400	54.800	53.350	54.550	54.550	98,427,945
2025-08-01	52.800	54.200	52.500	53.400	53.400	125,345,524
2025-07-31	54.300	54.650	53.050	53.150	53.150	192,541,289

← NewerPage 5 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.