Xiaomi Corporation (XIACF)
OTCMKTS · Delayed Price · Currency is USD
4.585
+0.238 (5.48%)
At close: Feb 6, 2026
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 4.33 | 4.60 | 4.33 | 4.59 | 4.59 | 5.48% | 26,205 |
| Feb 5, 2026 | 4.22 | 4.58 | 4.22 | 4.35 | 4.35 | -0.07% | 555,524 |
| Feb 4, 2026 | 4.35 | 4.56 | 4.22 | 4.35 | 4.35 | - | 25,244 |
| Feb 3, 2026 | 4.47 | 4.72 | 4.35 | 4.35 | 4.35 | -3.33% | 56,060 |
| Feb 2, 2026 | 4.46 | 4.82 | 4.46 | 4.50 | 4.50 | -0.88% | 54,607 |
| Jan 30, 2026 | 4.48 | 4.67 | 4.48 | 4.54 | 4.54 | -2.16% | 79,448 |
| Jan 29, 2026 | 4.39 | 4.69 | 4.30 | 4.64 | 4.64 | 0.32% | 50,713 |
| Jan 28, 2026 | 4.75 | 4.75 | 4.60 | 4.63 | 4.63 | 0.33% | 41,124 |
| Jan 27, 2026 | 4.70 | 4.70 | 4.52 | 4.61 | 4.61 | 2.22% | 34,468 |
| Jan 26, 2026 | 4.66 | 4.70 | 4.50 | 4.51 | 4.51 | -3.22% | 40,404 |
| Jan 23, 2026 | 4.65 | 4.67 | 4.64 | 4.66 | 4.66 | 1.61% | 40,967 |
| Jan 22, 2026 | 4.58 | 4.65 | 4.41 | 4.59 | 4.59 | 0.13% | 40,262 |
| Jan 21, 2026 | 4.50 | 4.60 | 4.50 | 4.58 | 4.58 | 1.55% | 58,393 |
| Jan 20, 2026 | 4.87 | 4.87 | 4.45 | 4.51 | 4.51 | -5.25% | 133,602 |
| Jan 16, 2026 | 4.85 | 4.85 | 4.70 | 4.76 | 4.76 | -3.15% | 32,539 |
| Jan 15, 2026 | 4.77 | 4.96 | 4.77 | 4.92 | 4.92 | 1.76% | 207,750 |
| Jan 14, 2026 | 4.90 | 4.90 | 4.81 | 4.83 | 4.83 | -0.21% | 46,398 |
| Jan 13, 2026 | 5.11 | 5.11 | 4.84 | 4.84 | 4.84 | -4.44% | 30,961 |
| Jan 12, 2026 | 4.97 | 5.12 | 4.95 | 5.07 | 5.07 | 3.05% | 57,846 |
| Jan 9, 2026 | 4.94 | 4.96 | 4.88 | 4.92 | 4.92 | -0.10% | 25,280 |
| Jan 8, 2026 | 4.98 | 4.98 | 4.80 | 4.92 | 4.92 | - | 85,817 |
| Jan 7, 2026 | 4.99 | 5.05 | 4.88 | 4.92 | 4.92 | -1.20% | 514,816 |
| Jan 6, 2026 | 5.10 | 5.10 | 4.95 | 4.98 | 4.98 | -3.30% | 116,098 |
| Jan 5, 2026 | 5.40 | 5.40 | 4.90 | 5.15 | 5.15 | -1.34% | 296,274 |
| Jan 2, 2026 | 5.22 | 5.30 | 5.10 | 5.22 | 5.22 | 2.96% | 89,401 |
| Dec 31, 2025 | 5.21 | 5.21 | 5.03 | 5.07 | 5.07 | 0.10% | 19,286 |
| Dec 30, 2025 | 5.00 | 5.12 | 5.00 | 5.07 | 5.07 | 2.22% | 62,124 |
| Dec 29, 2025 | 5.05 | 5.05 | 4.91 | 4.96 | 4.96 | -3.79% | 56,522 |
| Dec 26, 2025 | 5.08 | 5.17 | 4.93 | 5.15 | 5.15 | 1.90% | 70,679 |
| Dec 24, 2025 | 4.75 | 5.17 | 4.75 | 5.05 | 5.05 | 0.48% | 24,350 |
| Dec 23, 2025 | 5.00 | 5.04 | 4.96 | 5.03 | 5.03 | -1.47% | 54,827 |
| Dec 22, 2025 | 5.20 | 5.20 | 5.01 | 5.11 | 5.11 | -2.85% | 150,161 |
| Dec 19, 2025 | 5.00 | 5.33 | 5.00 | 5.26 | 5.26 | 1.06% | 60,691 |
| Dec 18, 2025 | 5.50 | 5.50 | 4.80 | 5.20 | 5.20 | -0.38% | 76,657 |
| Dec 17, 2025 | 5.36 | 5.39 | 5.19 | 5.22 | 5.22 | -1.51% | 14,488 |
| Dec 16, 2025 | 5.31 | 5.31 | 5.25 | 5.30 | 5.30 | -0.56% | 22,353 |
| Dec 15, 2025 | 5.46 | 5.46 | 5.25 | 5.33 | 5.33 | -2.20% | 79,251 |
| Dec 12, 2025 | 5.48 | 5.49 | 5.35 | 5.45 | 5.45 | - | 210,533 |
| Dec 11, 2025 | 5.53 | 5.54 | 5.42 | 5.45 | 5.45 | 1.11% | 30,861 |
| Dec 10, 2025 | 5.05 | 5.46 | 5.05 | 5.39 | 5.39 | 0.35% | 66,460 |
| Dec 9, 2025 | 5.50 | 5.50 | 5.15 | 5.37 | 5.37 | -3.19% | 35,382 |
| Dec 8, 2025 | 5.98 | 5.99 | 5.48 | 5.55 | 5.55 | 1.26% | 98,194 |
| Dec 5, 2025 | 5.49 | 5.52 | 5.44 | 5.48 | 5.48 | 1.65% | 28,051 |
| Dec 4, 2025 | 5.25 | 5.42 | 5.16 | 5.39 | 5.39 | 4.05% | 46,727 |
| Dec 3, 2025 | 5.25 | 5.25 | 5.11 | 5.18 | 5.18 | -0.44% | 104,068 |
| Dec 2, 2025 | 5.30 | 5.30 | 5.17 | 5.20 | 5.20 | 0.06% | 54,519 |
| Dec 1, 2025 | 5.37 | 5.37 | 5.14 | 5.20 | 5.20 | -3.17% | 53,520 |
| Nov 28, 2025 | 5.04 | 5.43 | 4.93 | 5.37 | 5.37 | 4.07% | 21,802 |
| Nov 26, 2025 | 5.10 | 5.20 | 5.10 | 5.16 | 5.16 | -2.09% | 80,315 |
| Nov 25, 2025 | 5.15 | 5.35 | 5.15 | 5.27 | 5.27 | 1.64% | 24,383 |