Xiaomi Corporation (XIACF)
OTCMKTS · Delayed Price · Currency is USD
4.450
-0.040 (-0.89%)
At close: Feb 27, 2026
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.48 | 4.49 | 4.42 | 4.45 | 4.45 | -0.89% | 65,166 |
| Feb 26, 2026 | 4.52 | 4.52 | 4.46 | 4.49 | 4.49 | -1.64% | 49,908 |
| Feb 25, 2026 | 4.63 | 4.63 | 4.54 | 4.57 | 4.57 | -1.08% | 4,318 |
| Feb 24, 2026 | 4.63 | 4.65 | 4.51 | 4.62 | 4.62 | -1.39% | 53,474 |
| Feb 23, 2026 | 4.50 | 4.91 | 4.50 | 4.68 | 4.68 | -2.90% | 14,241 |
| Feb 20, 2026 | 4.50 | 4.82 | 4.50 | 4.82 | 4.82 | 2.12% | 18,394 |
| Feb 19, 2026 | 4.73 | 4.75 | 4.66 | 4.72 | 4.72 | - | 6,821 |
| Feb 18, 2026 | 4.50 | 4.84 | 4.50 | 4.72 | 4.72 | -0.53% | 20,830 |
| Feb 17, 2026 | 4.73 | 4.81 | 4.64 | 4.75 | 4.75 | 0.32% | 27,708 |
| Feb 13, 2026 | 4.60 | 4.75 | 4.60 | 4.73 | 4.73 | 2.83% | 35,861 |
| Feb 12, 2026 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | -4.17% | 17,596 |
| Feb 11, 2026 | 4.74 | 4.83 | 4.72 | 4.80 | 4.80 | 4.92% | 75,342 |
| Feb 10, 2026 | 4.60 | 4.60 | 4.52 | 4.58 | 4.58 | -0.54% | 5,841 |
| Feb 9, 2026 | 4.80 | 4.80 | 4.50 | 4.60 | 4.60 | 0.33% | 16,391 |
| 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 |