Xiaomi Corporation (HKG:1810)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
54.05
-0.25 (-0.46%)
Aug 6, 2025, 1:45 PM HKT

Xiaomi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 202554.6555.3554.1054.3054.30-0.46%93,021,442
Aug 4, 202553.4054.8053.3554.5554.552.15%98,427,945
Aug 1, 202552.8054.2052.5053.4053.400.47%125,346,524
Jul 31, 202554.3054.6553.0553.1553.15-2.92%192,541,289
Jul 30, 202555.0055.6554.5554.7554.75-0.99%134,783,929
Jul 29, 202556.6556.7054.5055.3055.30-2.64%244,366,393
Jul 28, 202557.3057.4056.5556.8056.80-1.05%111,282,561
Jul 25, 202558.4058.4057.0557.4057.40-1.80%115,972,399
Jul 24, 202558.2558.7558.0058.4558.450.09%83,155,716
Jul 23, 202558.3558.4557.6558.4058.400.78%109,878,870
Jul 22, 202557.9058.1557.5057.9557.950.35%69,362,226
Jul 21, 202556.4058.4056.4057.7557.751.32%124,108,750
Jul 18, 202556.5057.0055.8557.0057.001.51%96,760,733
Jul 17, 202557.1057.2555.8056.1556.15-2.01%165,115,855
Jul 16, 202558.2058.4057.0057.3057.30-0.61%103,019,857
Jul 15, 202557.3058.3056.5557.6557.650.61%125,985,034
Jul 14, 202557.5057.8056.8057.3057.30-0.09%73,284,998
Jul 11, 202557.5058.2057.2557.3557.350.79%88,544,916
Jul 10, 202557.5057.7556.7056.9056.90-0.87%96,334,064
Jul 9, 202558.2058.8057.1057.4057.40-2.13%100,965,784
Jul 8, 202557.4058.9557.2558.6558.652.36%101,372,801
Jul 7, 202556.9057.4056.4057.3057.30-0.35%81,234,333
Jul 4, 202557.5058.2056.6057.5057.50-1.03%132,204,059
Jul 3, 202559.7560.0557.0558.1058.10-3.41%234,219,203
Jul 2, 202560.4060.4559.6060.1560.150.33%140,612,057
Jun 30, 202559.5060.0057.5059.9559.951.70%260,502,536
Jun 27, 202561.4561.4558.2058.9558.953.60%481,216,868
Jun 26, 202557.1557.2056.0556.9056.900.44%127,074,633
Jun 25, 202557.4557.4556.4056.6556.65-0.44%146,462,085
Jun 24, 202555.2057.2055.1556.9056.903.74%222,470,141
Jun 23, 202554.0054.9553.1554.8554.851.48%138,864,360
Jun 20, 202553.2554.0553.0054.0554.051.89%88,197,255
Jun 19, 202553.6054.1052.7053.0553.05-1.39%92,603,544
Jun 18, 202553.7554.2053.4553.8053.80-0.37%64,290,880
Jun 17, 202554.2054.5053.6054.0054.00-0.28%71,275,972
Jun 16, 202551.9554.5051.5054.1554.154.23%220,357,869
Jun 13, 202551.9052.0050.8051.9551.95-0.48%176,077,850
Jun 12, 202553.5053.9552.0552.2052.20-3.51%142,552,461
Jun 11, 202553.4554.8053.3554.1054.101.22%147,412,293
Jun 10, 202554.7054.7052.8553.4553.45-1.29%115,717,497
Jun 9, 202553.7054.2552.8554.1554.151.98%122,378,420
Jun 6, 202554.5054.5052.8053.1053.10-2.12%125,436,196
Jun 5, 202554.0054.2553.3054.2554.251.50%130,838,735
Jun 4, 202553.5054.7052.8553.4553.450.47%176,765,410
Jun 3, 202552.2053.3051.6553.2053.203.10%166,500,874
Jun 2, 202550.0051.9049.6051.6051.601.28%90,314,999
May 30, 202551.0051.3549.8050.9550.95-1.45%206,931,437
May 29, 202551.7552.4551.0551.7051.70-0.10%141,573,959
May 28, 202552.7553.3051.5051.7551.750.39%202,977,342
May 27, 202551.0052.1050.5051.5551.550.49%125,342,411