Xiaomi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	55.000	55.650	54.550	54.750	54.750	134,783,729
2025-07-29	56.650	56.700	54.500	55.300	55.300	244,366,193
2025-07-28	57.300	57.400	56.550	56.800	56.800	111,282,561
2025-07-25	58.400	58.400	57.050	57.400	57.400	115,972,199
2025-07-24	58.250	58.750	58.000	58.450	58.450	83,030,716
2025-07-23	58.350	58.450	57.650	58.400	58.400	109,878,070
2025-07-22	57.900	58.150	57.500	57.950	57.950	69,281,026
2025-07-21	56.400	58.400	56.400	57.750	57.750	124,108,750
2025-07-18	56.500	57.000	55.850	57.000	57.000	96,759,733
2025-07-17	57.100	57.250	55.800	56.150	56.150	165,115,655
2025-07-16	58.200	58.400	57.000	57.300	57.300	103,019,857
2025-07-15	57.300	58.300	56.550	57.650	57.650	125,984,834
2025-07-14	57.500	57.800	56.800	57.300	57.300	73,284,998
2025-07-11	57.500	58.200	57.250	57.350	57.350	88,544,316
2025-07-10	57.500	57.750	56.700	56.900	56.900	96,327,664
2025-07-09	58.200	58.800	57.100	57.400	57.400	100,963,784
2025-07-08	57.400	58.950	57.250	58.650	58.650	101,372,801
2025-07-07	56.900	57.400	56.400	57.300	57.300	81,234,333
2025-07-04	57.500	58.200	56.600	57.500	57.500	132,200,659
2025-07-03	59.750	60.050	57.050	58.100	58.100	234,219,003
2025-07-02	60.400	60.450	59.600	60.150	60.150	140,611,857
2025-06-30	59.500	60.000	57.500	59.950	59.950	260,498,936
2025-06-27	61.450	61.450	58.200	58.950	58.950	481,216,668
2025-06-26	57.150	57.200	56.050	56.900	56.900	126,954,433
2025-06-25	57.450	57.450	56.400	56.650	56.650	146,460,085
2025-06-24	55.200	57.200	55.150	56.900	56.900	222,470,141
2025-06-23	54.000	54.950	53.150	54.850	54.850	138,863,960
2025-06-20	53.250	54.050	53.000	54.050	54.050	88,197,055
2025-06-19	53.600	54.100	52.700	53.050	53.050	92,603,544
2025-06-18	53.750	54.200	53.450	53.800	53.800	64,270,680
2025-06-17	54.200	54.500	53.600	54.000	54.000	71,275,572
2025-06-16	51.950	54.500	51.500	54.150	54.150	220,357,669
2025-06-13	51.900	52.000	50.800	51.950	51.950	176,077,650
2025-06-12	53.500	53.950	52.050	52.200	52.200	142,552,461
2025-06-11	53.450	54.800	53.350	54.100	54.100	147,412,093
2025-06-10	54.700	54.700	52.850	53.450	53.450	115,707,297
2025-06-09	53.700	54.250	52.850	54.150	54.150	122,376,420
2025-06-06	54.500	54.500	52.800	53.100	53.100	125,424,396
2025-06-05	54.000	54.250	53.300	54.250	54.250	130,837,735
2025-06-04	53.500	54.700	52.850	53.450	53.450	176,765,410
2025-06-03	52.200	53.300	51.650	53.200	53.200	166,500,674
2025-06-02	50.000	51.900	49.600	51.600	51.600	90,313,999
2025-05-30	51.000	51.350	49.800	50.950	50.950	206,927,837
2025-05-29	51.750	52.450	51.050	51.700	51.700	141,573,959
2025-05-28	52.750	53.300	51.500	51.750	51.750	202,977,342
2025-05-27	51.000	52.100	50.500	51.550	51.550	125,291,611
2025-05-26	52.600	52.800	51.050	51.300	51.300	146,415,432
2025-05-23	53.300	53.900	52.700	53.000	53.000	154,706,274
2025-05-22	54.700	55.000	52.850	53.200	53.200	199,909,799
2025-05-21	54.950	55.700	53.700	54.450	54.450	189,822,108
2025-05-20	53.000	54.800	52.800	54.800	54.800	228,019,851
2025-05-19	50.300	52.450	49.000	52.350	52.350	217,541,110
2025-05-16	50.000	51.300	49.800	51.000	51.000	121,417,523
2025-05-15	50.400	51.900	49.700	50.150	50.150	155,216,057
2025-05-14	49.150	50.450	48.650	50.400	50.400	174,012,139
2025-05-13	50.800	50.800	48.200	48.650	48.650	220,529,075
2025-05-12	51.450	51.450	48.400	50.600	50.600	356,285,408
2025-05-09	51.100	51.450	50.250	51.350	51.350	99,875,196
2025-05-08	49.800	51.900	49.650	50.800	50.800	154,551,212
2025-05-07	52.600	53.500	50.050	50.100	50.100	236,141,700

← NewerPage 6 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.