Xiaomi Corporation (1810.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 16.760 | 17.500 | 16.740 | 17.360 | 17.360 | 233,139,880 |
| 25 Apr 2024 | 16.660 | 16.700 | 16.400 | 16.600 | 16.600 | 76,835,421 |
| 24 Apr 2024 | 16.560 | 16.680 | 16.420 | 16.660 | 16.660 | 132,630,197 |
| 23 Apr 2024 | 16.000 | 16.320 | 15.780 | 16.180 | 16.180 | 119,181,417 |
| 22 Apr 2024 | 15.800 | 15.980 | 15.580 | 15.820 | 15.820 | 94,522,377 |
| 19 Apr 2024 | 16.120 | 16.120 | 15.460 | 15.800 | 15.800 | 152,829,967 |
| 18 Apr 2024 | 16.260 | 16.440 | 15.960 | 16.380 | 16.380 | 81,343,612 |
| 17 Apr 2024 | 15.920 | 16.340 | 15.920 | 16.280 | 16.280 | 90,729,174 |
| 16 Apr 2024 | 16.360 | 16.380 | 15.780 | 15.920 | 15.920 | 150,004,413 |
| 15 Apr 2024 | 16.380 | 16.620 | 16.380 | 16.520 | 16.520 | 102,135,567 |
| 12 Apr 2024 | 16.260 | 16.740 | 16.240 | 16.500 | 16.500 | 207,001,967 |
| 11 Apr 2024 | 15.560 | 16.180 | 15.540 | 16.080 | 16.080 | 94,275,932 |
| 10 Apr 2024 | 16.180 | 16.280 | 15.840 | 16.000 | 16.000 | 135,392,416 |
| 09 Apr 2024 | 15.640 | 16.100 | 15.560 | 15.980 | 15.980 | 140,213,601 |
| 08 Apr 2024 | 15.360 | 15.700 | 15.120 | 15.500 | 15.500 | 117,977,816 |
| 05 Apr 2024 | 15.620 | 15.640 | 15.080 | 15.540 | 15.540 | 84,033,215 |
| 03 Apr 2024 | 16.300 | 16.300 | 15.520 | 15.560 | 15.560 | 225,179,872 |
| 02 Apr 2024 | 17.180 | 17.340 | 16.200 | 16.280 | 16.280 | 539,923,703 |
| 28 Mar 2024 | 14.700 | 15.260 | 14.700 | 14.940 | 14.940 | 173,539,152 |
| 27 Mar 2024 | 15.440 | 15.440 | 14.740 | 14.760 | 14.760 | 144,610,632 |
| 26 Mar 2024 | 15.180 | 15.460 | 14.840 | 15.300 | 15.300 | 147,860,646 |
| 25 Mar 2024 | 15.000 | 15.400 | 14.800 | 14.820 | 14.820 | 119,247,446 |
| 22 Mar 2024 | 14.780 | 14.940 | 14.520 | 14.800 | 14.800 | 110,507,208 |
| 21 Mar 2024 | 14.740 | 15.020 | 14.600 | 14.760 | 14.760 | 92,314,676 |
| 20 Mar 2024 | 15.200 | 15.360 | 14.360 | 14.500 | 14.500 | 135,837,454 |
| 19 Mar 2024 | 14.920 | 15.100 | 14.740 | 14.860 | 14.860 | 93,986,286 |
| 18 Mar 2024 | 14.500 | 15.040 | 14.440 | 14.940 | 14.940 | 110,825,105 |
| 15 Mar 2024 | 14.580 | 14.760 | 14.280 | 14.540 | 14.540 | 106,232,795 |
| 14 Mar 2024 | 14.900 | 15.220 | 14.540 | 14.760 | 14.760 | 89,957,580 |
| 13 Mar 2024 | 14.900 | 15.180 | 14.720 | 14.920 | 14.920 | 118,299,566 |
| 12 Mar 2024 | 13.620 | 15.060 | 13.600 | 14.920 | 14.920 | 295,821,714 |
| 11 Mar 2024 | 13.040 | 13.440 | 13.040 | 13.400 | 13.400 | 57,531,857 |
| 08 Mar 2024 | 12.960 | 13.360 | 12.920 | 13.080 | 13.080 | 59,663,848 |
| 07 Mar 2024 | 13.140 | 13.240 | 12.700 | 12.800 | 12.800 | 43,368,825 |
| 06 Mar 2024 | 12.720 | 13.140 | 12.560 | 13.040 | 13.040 | 74,670,496 |
| 05 Mar 2024 | 13.000 | 13.060 | 12.600 | 12.760 | 12.760 | 99,117,229 |
| 04 Mar 2024 | 13.360 | 13.600 | 13.260 | 13.340 | 13.340 | 53,459,138 |
| 01 Mar 2024 | 13.000 | 13.440 | 12.980 | 13.320 | 13.320 | 79,997,348 |
| 29 Feb 2024 | 13.000 | 13.360 | 13.000 | 13.220 | 13.220 | 74,874,764 |
| 28 Feb 2024 | 13.480 | 13.620 | 13.040 | 13.080 | 13.080 | 77,754,329 |
| 27 Feb 2024 | 13.120 | 13.500 | 12.880 | 13.480 | 13.480 | 92,877,053 |
| 26 Feb 2024 | 13.220 | 13.360 | 13.020 | 13.100 | 13.100 | 44,712,709 |
| 23 Feb 2024 | 13.260 | 13.400 | 12.980 | 13.220 | 13.220 | 56,432,229 |
| 22 Feb 2024 | 13.360 | 13.520 | 13.140 | 13.400 | 13.400 | 52,235,249 |
| 21 Feb 2024 | 12.920 | 13.640 | 12.800 | 13.360 | 13.360 | 95,944,593 |
| 20 Feb 2024 | 13.000 | 13.100 | 12.740 | 12.980 | 12.980 | 55,020,181 |
| 19 Feb 2024 | 13.400 | 13.400 | 12.800 | 12.920 | 12.920 | 86,809,268 |
| 16 Feb 2024 | 12.720 | 13.620 | 12.700 | 13.420 | 13.420 | 83,130,851 |
| 15 Feb 2024 | 12.500 | 12.800 | 12.400 | 12.720 | 12.720 | 22,062,099 |
| 14 Feb 2024 | 12.020 | 12.640 | 11.940 | 12.560 | 12.560 | 29,480,353 |
| 09 Feb 2024 | 12.460 | 12.460 | 12.460 | 12.460 | 12.460 | - |
| 08 Feb 2024 | 12.680 | 12.820 | 12.520 | 12.620 | 12.620 | 59,019,381 |
| 07 Feb 2024 | 12.960 | 13.140 | 12.580 | 12.700 | 12.700 | 95,271,998 |
| 06 Feb 2024 | 12.120 | 12.960 | 12.120 | 12.900 | 12.900 | 119,306,507 |
| 05 Feb 2024 | 11.940 | 12.360 | 11.840 | 12.120 | 12.120 | 81,606,974 |
| 02 Feb 2024 | 12.540 | 12.660 | 12.080 | 12.200 | 12.200 | 69,558,141 |
| 01 Feb 2024 | 12.260 | 12.580 | 12.020 | 12.380 | 12.380 | 79,821,509 |
| 31 Jan 2024 | 12.860 | 12.920 | 12.140 | 12.320 | 12.320 | 141,795,486 |
| 30 Jan 2024 | 13.000 | 13.160 | 12.800 | 12.900 | 12.900 | 82,926,712 |
| 29 Jan 2024 | 13.280 | 13.440 | 13.160 | 13.300 | 13.300 | 64,841,120 |
| 26 Jan 2024 | 13.620 | 13.760 | 13.100 | 13.200 | 13.200 | 97,820,581 |
| 25 Jan 2024 | 13.700 | 13.900 | 13.400 | 13.740 | 13.740 | 84,263,209 |
| 24 Jan 2024 | 13.320 | 13.780 | 13.140 | 13.700 | 13.700 | 109,448,247 |
| 23 Jan 2024 | 13.000 | 13.480 | 12.800 | 13.220 | 13.220 | 92,309,898 |
| 22 Jan 2024 | 13.240 | 13.500 | 12.640 | 12.980 | 12.980 | 87,016,435 |
| 19 Jan 2024 | 13.300 | 13.360 | 13.000 | 13.180 | 13.180 | 70,030,994 |
| 18 Jan 2024 | 13.020 | 13.480 | 12.720 | 13.320 | 13.320 | 111,819,184 |
| 17 Jan 2024 | 13.680 | 13.700 | 12.900 | 13.140 | 13.140 | 184,245,293 |
| 16 Jan 2024 | 14.080 | 14.200 | 13.700 | 13.820 | 13.820 | 81,583,680 |
| 15 Jan 2024 | 14.240 | 14.240 | 14.240 | 14.240 | 14.240 | - |
| 12 Jan 2024 | 14.320 | 14.440 | 14.140 | 14.300 | 14.300 | 67,762,190 |
| 11 Jan 2024 | 14.100 | 14.620 | 13.920 | 14.480 | 14.480 | 109,090,904 |
| 10 Jan 2024 | 14.280 | 14.300 | 13.840 | 14.100 | 14.100 | 75,082,322 |
| 09 Jan 2024 | 14.440 | 14.680 | 14.200 | 14.340 | 14.340 | 64,814,175 |
| 08 Jan 2024 | 14.900 | 14.960 | 14.040 | 14.360 | 14.360 | 125,148,672 |
| 05 Jan 2024 | 14.860 | 15.120 | 14.820 | 14.940 | 14.940 | 55,909,939 |
| 04 Jan 2024 | 14.900 | 15.140 | 14.740 | 15.080 | 15.080 | 53,881,228 |
| 03 Jan 2024 | 15.280 | 15.460 | 14.760 | 14.980 | 14.980 | 113,158,917 |
| 02 Jan 2024 | 15.600 | 15.600 | 15.240 | 15.480 | 15.480 | 60,637,820 |
| 29 Dec 2023 | 16.360 | 16.360 | 15.280 | 15.600 | 15.600 | 184,891,499 |
| 28 Dec 2023 | 16.400 | 16.700 | 16.040 | 16.280 | 16.280 | 155,342,841 |
| 27 Dec 2023 | 15.960 | 16.540 | 15.680 | 16.320 | 16.320 | 127,850,403 |
| 22 Dec 2023 | 15.980 | 16.100 | 15.520 | 15.680 | 15.680 | 91,757,167 |
| 21 Dec 2023 | 15.900 | 16.000 | 15.600 | 15.960 | 15.960 | 64,563,507 |
| 20 Dec 2023 | 16.260 | 16.360 | 16.000 | 16.120 | 16.120 | 62,375,549 |
| 19 Dec 2023 | 15.880 | 16.320 | 15.840 | 16.140 | 16.140 | 77,957,733 |
| 18 Dec 2023 | 15.980 | 16.320 | 15.760 | 15.900 | 15.900 | 60,185,771 |
| 15 Dec 2023 | 16.000 | 16.280 | 15.860 | 15.980 | 15.980 | 106,577,327 |
| 14 Dec 2023 | 15.700 | 16.340 | 15.700 | 15.960 | 15.960 | 136,139,527 |
| 13 Dec 2023 | 15.080 | 15.640 | 15.080 | 15.540 | 15.540 | 114,075,094 |
| 12 Dec 2023 | 14.580 | 15.260 | 14.440 | 15.160 | 15.160 | 97,354,343 |
| 11 Dec 2023 | 14.340 | 14.620 | 14.160 | 14.560 | 14.560 | 98,399,725 |
| 08 Dec 2023 | 14.760 | 14.820 | 14.400 | 14.620 | 14.620 | 94,540,322 |
| 07 Dec 2023 | 14.740 | 14.780 | 14.380 | 14.680 | 14.680 | 85,960,796 |
| 06 Dec 2023 | 14.880 | 15.060 | 14.720 | 14.880 | 14.880 | 77,127,748 |
| 05 Dec 2023 | 15.220 | 15.220 | 14.500 | 14.780 | 14.780 | 135,975,691 |
| 04 Dec 2023 | 15.400 | 15.500 | 15.160 | 15.220 | 15.220 | 106,138,626 |
| 01 Dec 2023 | 15.620 | 15.680 | 15.020 | 15.160 | 15.160 | 226,992,234 |
| 30 Nov 2023 | 15.480 | 15.760 | 15.440 | 15.620 | 15.620 | 131,529,758 |
| 29 Nov 2023 | 15.600 | 15.780 | 15.300 | 15.480 | 15.480 | 129,395,706 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.