Xiaomi Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	53.100	53.150	51.400	51.550	51.550	187,805,038
2025-05-02	50.500	53.100	50.000	53.100	53.100	140,470,309
2025-04-30	47.250	50.000	46.800	49.950	49.950	241,882,505
2025-04-29	47.950	47.950	47.000	47.450	47.450	101,336,853
2025-04-28	48.000	48.350	47.200	47.500	47.500	90,590,615
2025-04-25	48.550	48.650	47.050	47.700	47.700	166,617,135
2025-04-24	48.000	48.700	46.950	48.200	48.200	238,445,758
2025-04-23	46.750	47.950	45.700	47.450	47.450	365,404,799
2025-04-22	42.450	44.700	42.200	44.400	44.400	280,722,543
2025-04-17	41.250	42.250	40.500	41.950	41.950	190,654,146
2025-04-16	42.500	42.950	40.200	41.250	41.250	315,328,932
2025-04-15	43.750	43.850	42.050	43.100	43.100	164,977,321
2025-04-14	45.200	45.450	42.250	43.200	43.200	422,983,277
2025-04-11	42.750	45.450	42.150	44.250	44.250	357,167,818
2025-04-10	44.800	45.000	42.600	43.050	43.050	526,260,423
2025-04-09	37.800	42.400	36.600	41.900	41.900	679,302,084
2025-04-08	38.550	39.850	37.450	38.900	38.900	715,006,887
2025-04-07	40.200	43.250	36.050	36.450	36.450	1,037,869,822
2025-04-03	43.800	46.600	43.450	45.900	45.900	449,295,312
2025-04-02	46.000	47.500	44.400	44.550	44.550	635,758,232
2025-04-01	49.400	50.000	46.100	46.500	46.500	590,405,454
2025-03-31	50.150	50.700	48.450	49.200	49.200	342,788,934
2025-03-28	51.000	52.150	49.600	51.050	51.050	369,242,633
2025-03-27	53.900	54.050	51.400	51.700	51.700	359,693,846
2025-03-26	53.500	54.300	53.500	53.950	53.950	180,066,074
2025-03-25	53.850	55.000	53.250	53.400	53.400	1,341,045,814
2025-03-24	55.250	57.100	54.900	57.000	57.000	206,959,960
2025-03-21	56.600	56.850	54.050	54.700	54.700	271,392,247
2025-03-20	58.000	58.650	56.100	56.500	56.500	254,323,500
2025-03-19	57.000	59.450	56.400	58.200	58.200	371,387,356
2025-03-18	56.750	57.950	56.150	57.650	57.650	258,147,732
2025-03-17	54.350	55.800	53.300	55.800	55.800	221,496,225
2025-03-14	53.000	54.600	52.550	53.850	53.850	229,901,198
2025-03-13	52.050	53.400	51.600	52.850	52.850	187,000,372
2025-03-12	53.850	54.700	51.500	52.050	52.050	241,938,609
2025-03-11	50.850	54.000	50.700	53.900	53.900	223,343,033
2025-03-10	54.000	54.500	52.350	52.850	52.850	223,961,425
2025-03-07	54.600	55.500	53.100	54.350	54.350	355,629,253
2025-03-06	55.300	56.300	53.850	54.900	54.900	375,438,239
2025-03-05	52.000	54.200	51.300	54.200	54.200	337,625,486
2025-03-04	49.050	51.600	48.650	50.550	50.550	338,725,813
2025-03-03	52.900	53.000	49.550	50.950	50.950	466,253,103
2025-02-28	55.750	55.750	50.650	51.850	51.850	667,093,154
2025-02-27	56.600	58.700	51.400	53.100	53.100	842,011,809
2025-02-26	54.250	56.800	53.100	56.300	56.300	395,453,828
2025-02-25	49.800	53.900	49.800	53.200	53.200	332,349,383
2025-02-24	52.200	52.350	51.050	51.600	51.600	208,345,620
2025-02-21	50.050	51.950	49.700	51.700	51.700	308,362,585
2025-02-20	49.450	50.900	48.000	49.150	49.150	275,542,159
2025-02-19	48.000	49.500	47.000	49.450	49.450	243,337,561
2025-02-18	45.150	48.400	44.700	48.400	48.400	325,734,161
2025-02-17	45.000	45.450	43.550	45.150	45.150	273,310,085
2025-02-14	42.400	44.900	42.050	44.700	44.700	349,956,076
2025-02-13	43.900	44.600	41.200	41.650	41.650	382,423,053
2025-02-12	43.900	44.550	42.650	44.100	44.100	196,220,080
2025-02-11	44.000	44.300	42.250	42.550	42.550	210,014,328
2025-02-10	42.700	43.950	42.150	43.750	43.750	178,623,301
2025-02-07	40.700	43.050	40.550	42.450	42.450	282,921,470
2025-02-06	39.800	40.700	39.400	40.550	40.550	174,418,873
2025-02-05	39.950	39.950	38.700	39.650	39.650	165,406,601

← NewerPage 7 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.