Xiaomi Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 7.300 | 7.300 | 7.150 | 7.200 | 7.200 | 53,577 |
| 2026-01-29 | 7.400 | 7.450 | 7.300 | 7.350 | 7.350 | 81,956 |
| 2026-01-28 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 144,307 |
| 2026-01-27 | 7.100 | 7.150 | 7.050 | 7.150 | 7.150 | 16,813 |
| 2026-01-26 | 7.100 | 7.100 | 7.000 | 7.050 | 7.050 | 170,643 |
| 2026-01-23 | 7.250 | 7.300 | 7.200 | 7.300 | 7.300 | 42,686 |
| 2026-01-22 | 7.050 | 7.150 | 7.000 | 7.100 | 7.100 | 12,970 |
| 2026-01-21 | 6.950 | 7.150 | 6.900 | 7.100 | 7.100 | 47,246 |
| 2026-01-20 | 7.250 | 7.250 | 7.100 | 7.100 | 7.100 | 32,166 |
| 2026-01-19 | 7.400 | 7.400 | 7.350 | 7.350 | 7.350 | 20,176 |
| 2026-01-16 | 7.650 | 7.650 | 7.500 | 7.500 | 7.500 | 25,061 |
| 2026-01-15 | 7.700 | 7.700 | 7.650 | 7.700 | 7.700 | 155 |
| 2026-01-14 | 7.750 | 7.750 | 7.650 | 7.650 | 7.650 | 8,771 |
| 2026-01-13 | 7.800 | 7.800 | 7.650 | 7.700 | 7.700 | 45,579 |
| 2026-01-12 | 7.650 | 7.800 | 7.650 | 7.750 | 7.750 | 14,626 |
| 2026-01-09 | 7.750 | 7.750 | 7.650 | 7.700 | 7.700 | 15,375 |
| 2026-01-08 | 7.650 | 7.750 | 7.550 | 7.750 | 7.750 | 62,696 |
| 2026-01-07 | 7.750 | 7.800 | 7.700 | 7.700 | 7.700 | 59,967 |
| 2026-01-06 | 7.850 | 7.900 | 7.750 | 7.800 | 7.800 | 53,754 |
| 2026-01-05 | 8.000 | 8.000 | 7.900 | 7.950 | 7.950 | 951 |
| 2025-12-30 | 7.900 | 8.050 | 7.900 | 8.050 | 8.050 | 4,509 |
| 2025-12-29 | 7.900 | 7.950 | 7.850 | 7.850 | 7.850 | 2,114 |
| 2025-12-26 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 16,844 |
| 2025-12-25 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 2,432 |
| 2025-12-24 | 7.900 | 8.000 | 7.850 | 8.000 | 8.000 | 1,643 |
| 2025-12-23 | 7.900 | 7.900 | 7.850 | 7.900 | 7.900 | 23,374 |
| 2025-12-22 | 8.050 | 8.050 | 8.000 | 8.000 | 8.000 | 43,548 |
| 2025-12-19 | 8.150 | 8.200 | 8.150 | 8.200 | 8.200 | 6,399 |
| 2025-12-18 | 8.150 | 8.150 | 8.100 | 8.100 | 8.100 | 19,592 |
| 2025-12-17 | 8.250 | 8.400 | 8.200 | 8.350 | 8.350 | 57,719 |
| 2025-12-16 | 8.300 | 8.350 | 8.200 | 8.350 | 8.350 | 141,647 |
| 2025-12-15 | 8.550 | 8.550 | 8.450 | 8.500 | 8.500 | 29,863 |
| 2025-12-12 | 8.800 | 8.900 | 8.800 | 8.850 | 8.850 | 28,256 |
| 2025-12-11 | 8.550 | 8.700 | 8.550 | 8.700 | 8.700 | 45,900 |
| 2025-12-09 | 8.500 | 8.550 | 8.450 | 8.550 | 8.550 | 25,578 |
| 2025-12-08 | 8.800 | 8.800 | 8.600 | 8.800 | 8.800 | 35,214 |
| 2025-12-04 | 8.500 | 8.700 | 8.500 | 8.700 | 8.700 | 28,233 |
| 2025-12-03 | 8.300 | 8.300 | 8.250 | 8.250 | 8.250 | 51,362 |
| 2025-12-02 | 8.450 | 8.450 | 8.350 | 8.400 | 8.400 | 30,746 |
| 2025-12-01 | 8.350 | 8.350 | 8.200 | 8.300 | 8.300 | 12,777 |
| 2025-11-28 | 8.500 | 8.550 | 8.500 | 8.550 | 8.550 | 3,858 |
| 2025-11-27 | 8.500 | 8.650 | 8.450 | 8.550 | 8.550 | 8,932 |
| 2025-11-26 | 8.400 | 8.400 | 8.300 | 8.300 | 8.300 | 39,743 |
| 2025-11-25 | 8.500 | 8.550 | 8.400 | 8.400 | 8.400 | 176,899 |
| 2025-11-24 | 8.050 | 8.100 | 8.000 | 8.100 | 8.100 | 139,026 |
| 2025-11-21 | 7.850 | 8.000 | 7.800 | 7.950 | 7.950 | 27,302 |
| 2025-11-20 | 7.850 | 7.900 | 7.850 | 7.900 | 7.900 | 38,686 |
| 2025-11-19 | 8.250 | 8.250 | 8.000 | 8.050 | 8.050 | 223,485 |
| 2025-11-18 | 8.550 | 8.600 | 8.500 | 8.600 | 8.600 | 99,889 |
| 2025-11-17 | 8.800 | 8.850 | 8.750 | 8.850 | 8.850 | 75,797 |
| 2025-11-14 | 8.900 | 8.900 | 8.850 | 8.900 | 8.900 | 69,215 |
| 2025-11-13 | 9.150 | 9.150 | 9.000 | 9.100 | 9.100 | 222,777 |
| 2025-11-12 | 9.250 | 9.250 | 9.150 | 9.200 | 9.200 | 82,733 |
| 2025-11-11 | 8.850 | 9.000 | 8.850 | 9.000 | 9.000 | 10,586 |
| 2025-11-10 | 8.800 | 8.850 | 8.700 | 8.850 | 8.850 | 11,110 |
| 2025-11-07 | 8.950 | 8.950 | 8.750 | 8.800 | 8.800 | 87,818 |
| 2025-11-06 | 9.100 | 9.150 | 9.050 | 9.150 | 9.150 | 39,985 |
| 2025-11-05 | 8.950 | 9.100 | 8.950 | 9.100 | 9.100 | 27,677 |
| 2025-11-04 | 9.250 | 9.250 | 9.100 | 9.100 | 9.100 | 27,565 |
| 2025-11-03 | 9.350 | 9.450 | 9.300 | 9.350 | 9.350 | 40,100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.