Xiaomi Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-04 | 27.500 | 28.000 | 27.100 | 27.300 | 27.300 | 146,030,485 |
| 2024-11-01 | 27.000 | 27.450 | 26.550 | 27.300 | 27.300 | 198,123,879 |
| 2024-10-31 | 26.000 | 27.300 | 25.950 | 26.700 | 26.700 | 199,192,208 |
| 2024-10-30 | 25.600 | 26.400 | 25.350 | 26.000 | 26.000 | 164,014,844 |
| 2024-10-29 | 25.900 | 26.150 | 25.250 | 25.850 | 25.850 | 130,524,256 |
| 2024-10-28 | 26.300 | 26.400 | 25.300 | 25.500 | 25.500 | 165,990,392 |
| 2024-10-25 | 25.450 | 26.500 | 25.450 | 25.950 | 25.950 | 184,518,253 |
| 2024-10-24 | 25.250 | 25.650 | 25.150 | 25.250 | 25.250 | 108,534,234 |
| 2024-10-23 | 24.350 | 25.900 | 24.300 | 25.550 | 25.550 | 188,180,918 |
| 2024-10-22 | 24.250 | 24.800 | 24.100 | 24.450 | 24.450 | 91,419,386 |
| 2024-10-21 | 24.750 | 25.350 | 24.200 | 24.250 | 24.250 | 164,914,336 |
| 2024-10-18 | 23.300 | 24.800 | 23.300 | 24.550 | 24.550 | 198,754,528 |
| 2024-10-17 | 23.100 | 23.750 | 23.000 | 23.100 | 23.100 | 126,553,025 |
| 2024-10-16 | 22.600 | 23.200 | 22.500 | 22.700 | 22.700 | 99,985,996 |
| 2024-10-15 | 23.600 | 24.050 | 22.700 | 23.000 | 23.000 | 154,001,004 |
| 2024-10-14 | 23.700 | 23.700 | 22.500 | 23.600 | 23.600 | 179,121,230 |
| 2024-10-10 | 23.800 | 24.450 | 23.600 | 23.750 | 23.750 | 168,957,063 |
| 2024-10-09 | 23.950 | 24.450 | 22.550 | 23.300 | 23.300 | 311,173,505 |
| 2024-10-08 | 25.900 | 26.200 | 23.400 | 23.700 | 23.700 | 453,596,652 |
| 2024-10-07 | 24.900 | 26.150 | 24.700 | 25.850 | 25.850 | 218,062,756 |
| 2024-10-04 | 23.900 | 24.750 | 23.600 | 24.550 | 24.550 | 149,949,209 |
| 2024-10-03 | 24.050 | 24.400 | 23.200 | 24.050 | 24.050 | 190,305,304 |
| 2024-10-02 | 22.500 | 24.650 | 22.500 | 24.000 | 24.000 | 251,108,945 |
| 2024-09-30 | 22.700 | 22.950 | 21.950 | 22.500 | 22.500 | 336,102,598 |
| 2024-09-27 | 21.800 | 22.450 | 21.150 | 21.950 | 21.950 | 347,881,602 |
| 2024-09-26 | 20.850 | 21.500 | 20.350 | 21.500 | 21.500 | 277,149,964 |
| 2024-09-25 | 21.850 | 21.850 | 20.400 | 20.550 | 20.550 | 295,113,558 |
| 2024-09-24 | 20.900 | 21.450 | 20.800 | 21.200 | 21.200 | 231,382,970 |
| 2024-09-23 | 19.880 | 20.800 | 19.840 | 20.550 | 20.550 | 196,007,468 |
| 2024-09-20 | 19.800 | 20.200 | 19.720 | 19.880 | 19.880 | 134,110,539 |
| 2024-09-19 | 19.460 | 19.980 | 19.280 | 19.800 | 19.800 | 127,470,344 |
| 2024-09-17 | 19.200 | 19.580 | 19.140 | 19.520 | 19.520 | 44,239,073 |
| 2024-09-16 | 18.980 | 19.300 | 18.940 | 19.240 | 19.240 | 27,267,287 |
| 2024-09-13 | 18.960 | 19.440 | 18.920 | 19.220 | 19.220 | 73,146,752 |
| 2024-09-12 | 19.020 | 19.300 | 18.840 | 18.920 | 18.920 | 69,973,131 |
| 2024-09-11 | 18.340 | 19.060 | 18.340 | 18.960 | 18.960 | 74,641,703 |
| 2024-09-10 | 18.620 | 18.700 | 18.180 | 18.660 | 18.660 | 81,163,590 |
| 2024-09-09 | 18.300 | 18.620 | 18.240 | 18.620 | 18.620 | 149,404,091 |
| 2024-09-05 | 18.640 | 18.820 | 18.320 | 18.540 | 18.540 | 94,213,782 |
| 2024-09-04 | 18.820 | 18.860 | 18.440 | 18.660 | 18.660 | 106,320,627 |
| 2024-09-03 | 19.060 | 19.320 | 18.900 | 19.180 | 19.180 | 66,363,685 |
| 2024-09-02 | 19.300 | 19.560 | 18.980 | 19.060 | 19.060 | 81,454,069 |
| 2024-08-30 | 18.880 | 19.700 | 18.820 | 19.500 | 19.500 | 177,604,614 |
| 2024-08-29 | 18.680 | 18.900 | 18.420 | 18.880 | 18.880 | 69,733,894 |
| 2024-08-28 | 18.800 | 19.020 | 18.620 | 18.960 | 18.960 | 76,185,975 |
| 2024-08-27 | 18.580 | 18.900 | 18.440 | 18.880 | 18.880 | 88,144,342 |
| 2024-08-26 | 19.000 | 19.000 | 18.520 | 18.720 | 18.720 | 85,190,286 |
| 2024-08-23 | 19.000 | 19.140 | 18.680 | 18.820 | 18.820 | 123,160,023 |
| 2024-08-22 | 18.500 | 19.240 | 18.380 | 19.100 | 19.100 | 434,622,724 |
| 2024-08-21 | 17.320 | 17.520 | 17.100 | 17.520 | 17.520 | 98,036,616 |
| 2024-08-20 | 17.960 | 17.960 | 17.280 | 17.680 | 17.680 | 79,865,450 |
| 2024-08-19 | 17.500 | 18.040 | 17.480 | 17.620 | 17.620 | 123,269,250 |
| 2024-08-16 | 17.240 | 17.420 | 17.140 | 17.320 | 17.320 | 71,246,541 |
| 2024-08-15 | 16.680 | 17.300 | 16.600 | 17.220 | 17.220 | 94,551,112 |
| 2024-08-14 | 16.980 | 16.980 | 16.740 | 16.860 | 16.860 | 42,244,264 |
| 2024-08-13 | 16.520 | 16.960 | 16.440 | 16.900 | 16.900 | 89,113,360 |
| 2024-08-12 | 16.380 | 16.640 | 16.320 | 16.460 | 16.460 | 49,506,251 |
| 2024-08-09 | 16.120 | 16.520 | 16.020 | 16.400 | 16.400 | 104,527,148 |
| 2024-08-08 | 15.740 | 16.040 | 15.580 | 15.840 | 15.840 | 57,560,855 |
| 2024-08-07 | 15.780 | 16.080 | 15.760 | 15.900 | 15.900 | 51,826,337 |
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.