Xiaomi Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 38.700 | 40.100 | 38.500 | 39.550 | 39.550 | 141,166,344 |
| 2025-02-03 | 38.900 | 39.200 | 37.200 | 37.950 | 37.950 | 143,592,266 |
| 2025-01-28 | 38.150 | 38.150 | 38.150 | 38.150 | 38.150 | 0 |
| 2025-01-27 | 37.650 | 37.650 | 36.550 | 37.100 | 37.100 | 154,106,703 |
| 2025-01-24 | 34.750 | 37.300 | 34.500 | 36.850 | 36.850 | 288,470,060 |
| 2025-01-23 | 35.700 | 35.750 | 34.250 | 34.500 | 34.500 | 124,771,415 |
| 2025-01-22 | 36.000 | 36.200 | 35.200 | 35.300 | 35.300 | 106,122,696 |
| 2025-01-21 | 35.000 | 36.100 | 34.750 | 35.900 | 35.900 | 136,275,839 |
| 2025-01-20 | 35.650 | 35.800 | 34.300 | 34.700 | 34.700 | 166,721,242 |
| 2025-01-17 | 34.400 | 35.000 | 34.100 | 34.950 | 34.950 | 94,838,569 |
| 2025-01-16 | 34.100 | 34.800 | 33.550 | 34.350 | 34.350 | 137,814,016 |
| 2025-01-15 | 33.750 | 34.000 | 33.350 | 33.600 | 33.600 | 79,201,609 |
| 2025-01-14 | 32.750 | 34.150 | 32.750 | 33.750 | 33.750 | 122,182,323 |
| 2025-01-13 | 33.200 | 33.500 | 32.300 | 32.800 | 32.800 | 126,426,992 |
| 2025-01-10 | 33.750 | 34.500 | 33.400 | 33.550 | 33.550 | 122,895,840 |
| 2025-01-09 | 32.700 | 34.300 | 32.650 | 33.750 | 33.750 | 171,639,459 |
| 2025-01-08 | 33.700 | 34.150 | 32.200 | 32.800 | 32.800 | 298,899,129 |
| 2025-01-07 | 36.050 | 36.100 | 32.750 | 34.150 | 34.150 | 432,841,993 |
| 2025-01-06 | 35.900 | 36.850 | 35.650 | 36.300 | 36.300 | 166,161,841 |
| 2025-01-03 | 34.450 | 36.300 | 34.000 | 36.250 | 36.250 | 338,723,918 |
| 2025-01-02 | 34.800 | 34.800 | 33.400 | 34.000 | 34.000 | 182,385,452 |
| 2024-12-31 | 34.650 | 34.650 | 34.650 | 34.650 | 34.650 | 0 |
| 2024-12-30 | 34.650 | 34.950 | 33.700 | 34.450 | 34.450 | 156,035,423 |
| 2024-12-27 | 33.500 | 34.950 | 33.350 | 34.150 | 34.150 | 263,910,660 |
| 2024-12-24 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | 0 |
| 2024-12-23 | 32.000 | 32.250 | 31.450 | 31.750 | 31.750 | 97,720,054 |
| 2024-12-20 | 30.700 | 32.100 | 30.700 | 31.650 | 31.650 | 204,413,958 |
| 2024-12-19 | 30.200 | 31.050 | 30.000 | 30.800 | 30.800 | 85,886,142 |
| 2024-12-18 | 30.450 | 30.900 | 30.050 | 30.800 | 30.800 | 86,680,411 |
| 2024-12-17 | 30.550 | 30.750 | 29.600 | 29.950 | 29.950 | 133,233,564 |
| 2024-12-16 | 31.500 | 31.650 | 30.050 | 30.350 | 30.350 | 140,659,846 |
| 2024-12-13 | 31.400 | 32.150 | 31.050 | 31.350 | 31.350 | 157,878,633 |
| 2024-12-12 | 30.650 | 31.800 | 30.450 | 31.600 | 31.600 | 145,098,808 |
| 2024-12-11 | 31.450 | 31.500 | 30.200 | 30.450 | 30.450 | 123,085,951 |
| 2024-12-10 | 32.150 | 32.150 | 30.800 | 30.950 | 30.950 | 193,229,427 |
| 2024-12-09 | 29.950 | 31.000 | 29.450 | 30.950 | 30.950 | 223,798,144 |
| 2024-12-06 | 29.500 | 29.950 | 29.250 | 29.900 | 29.900 | 189,456,485 |
| 2024-12-05 | 28.950 | 29.600 | 28.800 | 29.450 | 29.450 | 106,667,106 |
| 2024-12-04 | 29.400 | 29.550 | 28.850 | 29.100 | 29.100 | 112,163,595 |
| 2024-12-03 | 28.850 | 29.450 | 28.550 | 29.100 | 29.100 | 169,130,914 |
| 2024-12-02 | 28.250 | 28.750 | 27.900 | 28.550 | 28.550 | 130,374,633 |
| 2024-11-29 | 27.850 | 28.250 | 27.250 | 27.750 | 27.750 | 116,296,536 |
| 2024-11-28 | 28.000 | 28.650 | 27.700 | 27.850 | 27.850 | 100,416,130 |
| 2024-11-27 | 27.100 | 28.400 | 26.800 | 28.300 | 28.300 | 161,187,829 |
| 2024-11-26 | 28.000 | 28.350 | 26.900 | 27.200 | 27.200 | 175,996,227 |
| 2024-11-25 | 29.100 | 29.300 | 27.700 | 28.400 | 28.400 | 188,253,473 |
| 2024-11-22 | 28.250 | 29.850 | 28.000 | 28.550 | 28.550 | 254,978,108 |
| 2024-11-21 | 27.900 | 28.750 | 27.750 | 28.150 | 28.150 | 102,041,844 |
| 2024-11-20 | 27.900 | 28.150 | 27.400 | 28.000 | 28.000 | 113,721,056 |
| 2024-11-19 | 29.150 | 29.350 | 27.500 | 28.300 | 28.300 | 209,931,014 |
| 2024-11-18 | 28.500 | 29.050 | 27.600 | 28.800 | 28.800 | 162,095,850 |
| 2024-11-15 | 28.150 | 28.650 | 27.750 | 28.000 | 28.000 | 117,132,035 |
| 2024-11-14 | 28.500 | 29.000 | 27.350 | 27.850 | 27.850 | 155,298,014 |
| 2024-11-13 | 28.000 | 29.000 | 27.650 | 28.900 | 28.900 | 145,984,202 |
| 2024-11-12 | 29.400 | 29.600 | 28.250 | 28.450 | 28.450 | 185,336,411 |
| 2024-11-11 | 27.750 | 29.700 | 27.650 | 29.300 | 29.300 | 261,301,204 |
| 2024-11-08 | 28.000 | 29.250 | 27.950 | 28.300 | 28.300 | 220,119,217 |
| 2024-11-07 | 27.100 | 28.100 | 26.600 | 27.850 | 27.850 | 201,079,990 |
| 2024-11-06 | 28.100 | 28.350 | 27.000 | 27.600 | 27.600 | 179,735,496 |
| 2024-11-05 | 27.000 | 28.350 | 27.000 | 28.200 | 28.200 | 143,702,336 |
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.