Advertisement
Advertisement
Xiaomi Corporation (1810.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in HKD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2022 | - | - | - | - | - | - |
| May 23, 2022 | 11.580 | 11.780 | 11.340 | 11.500 | 11.500 | 59,939,662 |
| May 20, 2022 | 11.400 | 11.780 | 11.340 | 11.740 | 11.740 | 132,030,953 |
| May 19, 2022 | 11.160 | 11.400 | 11.000 | 11.080 | 11.080 | 117,817,978 |
| May 18, 2022 | 11.480 | 11.780 | 11.460 | 11.660 | 11.660 | 90,055,588 |
| May 17, 2022 | 11.340 | 11.760 | 11.240 | 11.720 | 11.720 | 120,318,726 |
| May 16, 2022 | 11.180 | 11.360 | 10.940 | 11.120 | 11.120 | 79,669,228 |
| May 13, 2022 | 10.460 | 11.060 | 10.460 | 11.040 | 11.040 | 124,732,458 |
| May 12, 2022 | 10.800 | 10.960 | 10.300 | 10.360 | 10.360 | 132,336,455 |
| May 11, 2022 | 10.720 | 11.280 | 10.420 | 11.000 | 11.000 | 119,990,850 |
| May 10, 2022 | 10.640 | 10.980 | 10.360 | 10.820 | 10.820 | 92,534,305 |
| May 06, 2022 | 11.100 | 11.260 | 10.960 | 11.100 | 11.100 | 95,199,165 |
| May 05, 2022 | 11.580 | 11.840 | 11.540 | 11.580 | 11.580 | 84,906,330 |
| May 04, 2022 | 11.660 | 11.820 | 11.300 | 11.380 | 11.380 | 55,584,992 |
| May 03, 2022 | 11.580 | 11.900 | 11.400 | 11.660 | 11.660 | 75,537,344 |
| Apr 29, 2022 | 11.200 | 12.220 | 11.200 | 12.200 | 12.200 | 124,067,524 |
| Apr 28, 2022 | 11.200 | 11.360 | 11.020 | 11.360 | 11.360 | 71,601,177 |
| Apr 27, 2022 | 10.740 | 11.340 | 10.640 | 11.200 | 11.200 | 125,659,368 |
| Apr 26, 2022 | 11.020 | 11.220 | 10.780 | 10.860 | 10.860 | 95,712,222 |
| Apr 25, 2022 | 11.460 | 11.460 | 10.820 | 10.920 | 10.920 | 125,362,903 |
| Apr 22, 2022 | 11.300 | 11.760 | 11.140 | 11.620 | 11.620 | 103,248,009 |
| Apr 21, 2022 | 11.960 | 12.040 | 11.420 | 11.520 | 11.520 | 123,909,323 |
| Apr 20, 2022 | 12.020 | 12.420 | 11.980 | 12.020 | 12.020 | 85,137,443 |
| Apr 19, 2022 | 12.300 | 12.440 | 12.000 | 12.040 | 12.040 | 68,449,463 |
| Apr 14, 2022 | 12.480 | 12.580 | 12.340 | 12.480 | 12.480 | 63,457,238 |
| Apr 13, 2022 | 12.260 | 12.460 | 12.240 | 12.360 | 12.360 | 62,393,559 |
| Apr 12, 2022 | 12.380 | 12.580 | 11.980 | 12.320 | 12.320 | 115,468,751 |
| Apr 11, 2022 | 13.100 | 13.120 | 12.260 | 12.360 | 12.360 | 116,988,120 |
| Apr 08, 2022 | 13.360 | 13.540 | 12.940 | 13.200 | 13.200 | 109,115,951 |
| Apr 07, 2022 | 13.500 | 13.940 | 13.420 | 13.420 | 13.420 | 65,456,759 |
| Apr 06, 2022 | 13.920 | 13.960 | 13.520 | 13.660 | 13.660 | 95,404,423 |
| Apr 04, 2022 | 13.780 | 14.060 | 13.720 | 14.040 | 14.040 | 60,839,903 |
| Apr 01, 2022 | 13.640 | 13.820 | 13.380 | 13.780 | 13.780 | 66,987,879 |
| Mar 31, 2022 | 14.120 | 14.200 | 13.800 | 13.940 | 13.940 | 65,658,906 |
| Mar 30, 2022 | 14.300 | 14.460 | 14.000 | 14.160 | 14.160 | 123,364,635 |
| Mar 29, 2022 | 14.480 | 14.580 | 13.380 | 14.120 | 14.120 | 336,743,632 |
| Mar 28, 2022 | 14.280 | 14.620 | 13.820 | 14.480 | 14.480 | 98,257,431 |
| Mar 25, 2022 | 14.440 | 14.940 | 14.260 | 14.420 | 14.420 | 136,345,667 |
| Mar 24, 2022 | 14.820 | 15.020 | 14.340 | 14.500 | 14.500 | 120,935,081 |
| Mar 23, 2022 | 15.040 | 15.480 | 14.700 | 14.780 | 14.780 | 285,555,532 |
| Mar 22, 2022 | 13.500 | 14.200 | 13.360 | 14.200 | 14.200 | 119,307,537 |
| Mar 21, 2022 | 13.880 | 13.900 | 13.200 | 13.380 | 13.380 | 98,820,089 |
| Mar 18, 2022 | 13.820 | 13.820 | 13.040 | 13.520 | 13.520 | 154,366,597 |
| Mar 17, 2022 | 14.500 | 14.500 | 13.420 | 13.940 | 13.940 | 209,742,078 |
| Mar 16, 2022 | 12.020 | 13.460 | 11.840 | 13.400 | 13.400 | 277,546,915 |
| Mar 15, 2022 | 11.860 | 12.920 | 11.380 | 11.500 | 11.500 | 267,858,299 |
| Mar 14, 2022 | 13.440 | 13.480 | 12.360 | 12.480 | 12.480 | 169,050,905 |
| Mar 11, 2022 | 12.980 | 13.880 | 12.860 | 13.660 | 13.660 | 137,860,658 |
| Mar 10, 2022 | 13.800 | 13.900 | 13.380 | 13.580 | 13.580 | 81,509,483 |
| Mar 09, 2022 | 13.080 | 13.540 | 12.740 | 13.300 | 13.300 | 168,374,161 |
| Mar 08, 2022 | 13.700 | 13.980 | 12.900 | 12.940 | 12.940 | 179,112,275 |
| Mar 07, 2022 | 13.400 | 13.920 | 13.040 | 13.680 | 13.680 | 186,408,382 |
| Mar 04, 2022 | 14.240 | 14.300 | 13.700 | 13.960 | 13.960 | 172,115,195 |
| Mar 03, 2022 | 14.960 | 14.980 | 14.600 | 14.720 | 14.720 | 59,181,317 |
| Mar 02, 2022 | 14.620 | 14.960 | 14.600 | 14.820 | 14.820 | 64,324,653 |
| Mar 01, 2022 | 14.660 | 14.820 | 14.500 | 14.680 | 14.680 | 49,086,772 |
| Feb 28, 2022 | 14.820 | 14.840 | 14.380 | 14.660 | 14.660 | 98,704,507 |
| Feb 25, 2022 | 14.960 | 15.140 | 14.480 | 14.740 | 14.740 | 115,352,246 |
| Feb 24, 2022 | 15.500 | 15.700 | 14.860 | 14.960 | 14.960 | 108,268,171 |
| Feb 23, 2022 | 15.760 | 15.860 | 15.620 | 15.760 | 15.760 | 72,254,717 |
| Feb 22, 2022 | 15.800 | 15.900 | 15.460 | 15.620 | 15.620 | 89,147,153 |
| Feb 21, 2022 | 16.000 | 16.260 | 15.940 | 16.100 | 16.100 | 48,069,644 |
| Feb 18, 2022 | 16.280 | 16.520 | 16.020 | 16.140 | 16.140 | 61,347,122 |
| Feb 17, 2022 | 16.660 | 16.760 | 16.300 | 16.540 | 16.540 | 36,337,646 |
| Feb 16, 2022 | 16.500 | 16.840 | 16.480 | 16.600 | 16.600 | 54,273,604 |
| Feb 15, 2022 | 16.100 | 16.600 | 16.100 | 16.280 | 16.280 | 49,003,099 |
| Feb 14, 2022 | 16.340 | 16.420 | 16.000 | 16.340 | 16.340 | 61,759,265 |
| Feb 11, 2022 | 16.700 | 16.800 | 16.360 | 16.600 | 16.600 | 52,652,480 |
| Feb 10, 2022 | 17.000 | 17.080 | 16.620 | 16.820 | 16.820 | 54,622,826 |
| Feb 09, 2022 | 16.160 | 16.820 | 16.160 | 16.720 | 16.720 | 81,663,619 |
| Feb 08, 2022 | 16.340 | 16.420 | 15.760 | 15.960 | 15.960 | 76,746,236 |
| Feb 07, 2022 | 16.520 | 16.760 | 16.180 | 16.380 | 16.380 | 67,416,507 |
| Feb 04, 2022 | 16.780 | 16.800 | 16.260 | 16.580 | 16.580 | 58,116,918 |
| Jan 31, 2022 | 16.380 | 16.380 | 16.380 | 16.380 | 16.380 | - |
| Jan 28, 2022 | 16.500 | 16.580 | 15.880 | 16.260 | 16.260 | 84,049,256 |
| Jan 27, 2022 | 17.240 | 17.240 | 16.400 | 16.480 | 16.480 | 122,127,568 |
| Jan 26, 2022 | 17.760 | 17.820 | 17.200 | 17.440 | 17.440 | 77,648,864 |
| Jan 25, 2022 | 17.920 | 18.060 | 17.420 | 17.620 | 17.620 | 104,472,148 |
| Jan 24, 2022 | 18.680 | 18.760 | 18.120 | 18.200 | 18.200 | 84,491,214 |
| Jan 21, 2022 | 18.800 | 19.080 | 18.740 | 18.920 | 18.920 | 63,055,065 |
| Jan 20, 2022 | 18.440 | 18.900 | 18.340 | 18.900 | 18.900 | 77,311,777 |
| Jan 19, 2022 | 18.560 | 18.680 | 18.260 | 18.320 | 18.320 | 55,582,183 |
| Jan 18, 2022 | 18.560 | 19.060 | 18.460 | 18.620 | 18.620 | 58,685,931 |
| Jan 17, 2022 | 18.520 | 18.680 | 18.340 | 18.500 | 18.500 | 37,229,089 |
| Jan 14, 2022 | 18.500 | 18.660 | 18.200 | 18.640 | 18.640 | 36,008,293 |
| Jan 13, 2022 | 18.840 | 18.880 | 18.520 | 18.680 | 18.680 | 47,981,790 |
| Jan 12, 2022 | 18.240 | 18.880 | 18.240 | 18.820 | 18.820 | 90,999,239 |
| Jan 11, 2022 | 18.300 | 18.400 | 18.020 | 18.160 | 18.160 | 57,905,143 |
| Jan 10, 2022 | 18.160 | 18.760 | 18.080 | 18.520 | 18.520 | 65,618,737 |
| Jan 07, 2022 | 18.220 | 18.280 | 17.880 | 18.260 | 18.260 | 59,988,309 |
| Jan 06, 2022 | 17.620 | 18.260 | 17.600 | 18.120 | 18.120 | 69,464,104 |
| Jan 05, 2022 | 18.440 | 18.580 | 17.780 | 17.920 | 17.920 | 79,869,995 |
| Jan 04, 2022 | 18.720 | 18.800 | 18.340 | 18.560 | 18.560 | 49,159,666 |
| Jan 03, 2022 | 19.080 | 19.080 | 18.520 | 18.600 | 18.600 | 34,724,235 |
| Dec 31, 2021 | 19.100 | 19.340 | 18.840 | 18.900 | 18.900 | 55,703,217 |
| Dec 30, 2021 | 18.560 | 18.860 | 18.460 | 18.640 | 18.640 | 32,449,849 |
| Dec 29, 2021 | 18.800 | 18.820 | 18.360 | 18.560 | 18.560 | 48,064,836 |
| Dec 28, 2021 | 18.660 | 18.860 | 18.460 | 18.780 | 18.780 | 64,115,871 |
| Dec 24, 2021 | 18.640 | 18.640 | 18.640 | 18.640 | 18.640 | - |
| Dec 23, 2021 | 18.460 | 18.840 | 18.400 | 18.640 | 18.640 | 79,187,023 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
