Xiaomi Corporation (XIACF)
OTCMKTS · Delayed Price · Currency is USD
4.210
-0.220 (-4.97%)
At close: Mar 20, 2026
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 4.30 | 4.60 | 4.15 | 4.21 | 4.21 | -4.97% | 44,277 |
| Mar 19, 2026 | 4.53 | 4.56 | 4.35 | 4.43 | 4.43 | -0.45% | 11,240 |
| Mar 18, 2026 | 4.45 | 4.49 | 4.43 | 4.45 | 4.45 | -1.22% | 23,598 |
| Mar 17, 2026 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | -0.11% | 152,014 |
| Mar 16, 2026 | 4.11 | 4.52 | 4.11 | 4.51 | 4.51 | 3.09% | 29,087 |
| Mar 13, 2026 | 4.44 | 4.49 | 4.26 | 4.38 | 4.38 | 1.74% | 10,851 |
| Mar 12, 2026 | 4.20 | 4.42 | 4.20 | 4.30 | 4.30 | 0.58% | 47,031 |
| Mar 11, 2026 | 4.46 | 4.46 | 4.06 | 4.28 | 4.28 | -2.40% | 15,383 |
| Mar 10, 2026 | 4.56 | 4.56 | 4.30 | 4.38 | 4.38 | 1.08% | 38,904 |
| Mar 9, 2026 | 4.00 | 4.35 | 4.00 | 4.33 | 4.33 | 2.56% | 79,505 |
| Mar 6, 2026 | 4.16 | 4.29 | 4.15 | 4.23 | 4.23 | 3.17% | 59,247 |
| Mar 5, 2026 | 4.19 | 4.19 | 4.09 | 4.10 | 4.10 | -1.56% | 199,991 |
| Mar 4, 2026 | 4.15 | 4.25 | 4.13 | 4.16 | 4.16 | 2.72% | 45,453 |
| Mar 3, 2026 | 4.15 | 4.16 | 3.93 | 4.05 | 4.05 | -4.48% | 110,026 |
| Mar 2, 2026 | 4.53 | 4.53 | 4.21 | 4.24 | 4.24 | -4.72% | 94,377 |
| 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 |