Xiaomi Corporation (HKG:1810)
54.05
-0.25 (-0.46%)
Aug 6, 2025, 1:45 PM HKT
Xiaomi Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 5, 2025 | 54.65 | 55.35 | 54.10 | 54.30 | 54.30 | -0.46% | 93,021,442 |
Aug 4, 2025 | 53.40 | 54.80 | 53.35 | 54.55 | 54.55 | 2.15% | 98,427,945 |
Aug 1, 2025 | 52.80 | 54.20 | 52.50 | 53.40 | 53.40 | 0.47% | 125,346,524 |
Jul 31, 2025 | 54.30 | 54.65 | 53.05 | 53.15 | 53.15 | -2.92% | 192,541,289 |
Jul 30, 2025 | 55.00 | 55.65 | 54.55 | 54.75 | 54.75 | -0.99% | 134,783,929 |
Jul 29, 2025 | 56.65 | 56.70 | 54.50 | 55.30 | 55.30 | -2.64% | 244,366,393 |
Jul 28, 2025 | 57.30 | 57.40 | 56.55 | 56.80 | 56.80 | -1.05% | 111,282,561 |
Jul 25, 2025 | 58.40 | 58.40 | 57.05 | 57.40 | 57.40 | -1.80% | 115,972,399 |
Jul 24, 2025 | 58.25 | 58.75 | 58.00 | 58.45 | 58.45 | 0.09% | 83,155,716 |
Jul 23, 2025 | 58.35 | 58.45 | 57.65 | 58.40 | 58.40 | 0.78% | 109,878,870 |
Jul 22, 2025 | 57.90 | 58.15 | 57.50 | 57.95 | 57.95 | 0.35% | 69,362,226 |
Jul 21, 2025 | 56.40 | 58.40 | 56.40 | 57.75 | 57.75 | 1.32% | 124,108,750 |
Jul 18, 2025 | 56.50 | 57.00 | 55.85 | 57.00 | 57.00 | 1.51% | 96,760,733 |
Jul 17, 2025 | 57.10 | 57.25 | 55.80 | 56.15 | 56.15 | -2.01% | 165,115,855 |
Jul 16, 2025 | 58.20 | 58.40 | 57.00 | 57.30 | 57.30 | -0.61% | 103,019,857 |
Jul 15, 2025 | 57.30 | 58.30 | 56.55 | 57.65 | 57.65 | 0.61% | 125,985,034 |
Jul 14, 2025 | 57.50 | 57.80 | 56.80 | 57.30 | 57.30 | -0.09% | 73,284,998 |
Jul 11, 2025 | 57.50 | 58.20 | 57.25 | 57.35 | 57.35 | 0.79% | 88,544,916 |
Jul 10, 2025 | 57.50 | 57.75 | 56.70 | 56.90 | 56.90 | -0.87% | 96,334,064 |
Jul 9, 2025 | 58.20 | 58.80 | 57.10 | 57.40 | 57.40 | -2.13% | 100,965,784 |
Jul 8, 2025 | 57.40 | 58.95 | 57.25 | 58.65 | 58.65 | 2.36% | 101,372,801 |
Jul 7, 2025 | 56.90 | 57.40 | 56.40 | 57.30 | 57.30 | -0.35% | 81,234,333 |
Jul 4, 2025 | 57.50 | 58.20 | 56.60 | 57.50 | 57.50 | -1.03% | 132,204,059 |
Jul 3, 2025 | 59.75 | 60.05 | 57.05 | 58.10 | 58.10 | -3.41% | 234,219,203 |
Jul 2, 2025 | 60.40 | 60.45 | 59.60 | 60.15 | 60.15 | 0.33% | 140,612,057 |
Jun 30, 2025 | 59.50 | 60.00 | 57.50 | 59.95 | 59.95 | 1.70% | 260,502,536 |
Jun 27, 2025 | 61.45 | 61.45 | 58.20 | 58.95 | 58.95 | 3.60% | 481,216,868 |
Jun 26, 2025 | 57.15 | 57.20 | 56.05 | 56.90 | 56.90 | 0.44% | 127,074,633 |
Jun 25, 2025 | 57.45 | 57.45 | 56.40 | 56.65 | 56.65 | -0.44% | 146,462,085 |
Jun 24, 2025 | 55.20 | 57.20 | 55.15 | 56.90 | 56.90 | 3.74% | 222,470,141 |
Jun 23, 2025 | 54.00 | 54.95 | 53.15 | 54.85 | 54.85 | 1.48% | 138,864,360 |
Jun 20, 2025 | 53.25 | 54.05 | 53.00 | 54.05 | 54.05 | 1.89% | 88,197,255 |
Jun 19, 2025 | 53.60 | 54.10 | 52.70 | 53.05 | 53.05 | -1.39% | 92,603,544 |
Jun 18, 2025 | 53.75 | 54.20 | 53.45 | 53.80 | 53.80 | -0.37% | 64,290,880 |
Jun 17, 2025 | 54.20 | 54.50 | 53.60 | 54.00 | 54.00 | -0.28% | 71,275,972 |
Jun 16, 2025 | 51.95 | 54.50 | 51.50 | 54.15 | 54.15 | 4.23% | 220,357,869 |
Jun 13, 2025 | 51.90 | 52.00 | 50.80 | 51.95 | 51.95 | -0.48% | 176,077,850 |
Jun 12, 2025 | 53.50 | 53.95 | 52.05 | 52.20 | 52.20 | -3.51% | 142,552,461 |
Jun 11, 2025 | 53.45 | 54.80 | 53.35 | 54.10 | 54.10 | 1.22% | 147,412,293 |
Jun 10, 2025 | 54.70 | 54.70 | 52.85 | 53.45 | 53.45 | -1.29% | 115,717,497 |
Jun 9, 2025 | 53.70 | 54.25 | 52.85 | 54.15 | 54.15 | 1.98% | 122,378,420 |
Jun 6, 2025 | 54.50 | 54.50 | 52.80 | 53.10 | 53.10 | -2.12% | 125,436,196 |
Jun 5, 2025 | 54.00 | 54.25 | 53.30 | 54.25 | 54.25 | 1.50% | 130,838,735 |
Jun 4, 2025 | 53.50 | 54.70 | 52.85 | 53.45 | 53.45 | 0.47% | 176,765,410 |
Jun 3, 2025 | 52.20 | 53.30 | 51.65 | 53.20 | 53.20 | 3.10% | 166,500,874 |
Jun 2, 2025 | 50.00 | 51.90 | 49.60 | 51.60 | 51.60 | 1.28% | 90,314,999 |
May 30, 2025 | 51.00 | 51.35 | 49.80 | 50.95 | 50.95 | -1.45% | 206,931,437 |
May 29, 2025 | 51.75 | 52.45 | 51.05 | 51.70 | 51.70 | -0.10% | 141,573,959 |
May 28, 2025 | 52.75 | 53.30 | 51.50 | 51.75 | 51.75 | 0.39% | 202,977,342 |
May 27, 2025 | 51.00 | 52.10 | 50.50 | 51.55 | 51.55 | 0.49% | 125,342,411 |