Xiaomi Corporation (XIACF)
OTCMKTS · Delayed Price · Currency is USD
3.535
+0.055 (1.58%)
At close: Aug 28, 2026
XIACF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 3.55 | 3.56 | 3.50 | 3.54 | 3.54 | 1.58% | 18,362 |
| Aug 27, 2026 | 3.70 | 3.70 | 3.43 | 3.48 | 3.48 | -3.49% | 6,785 |
| Aug 26, 2026 | 3.80 | 3.80 | 3.55 | 3.61 | 3.61 | 1.58% | 8,521 |
| Aug 25, 2026 | 3.53 | 3.58 | 3.51 | 3.55 | 3.55 | -0.28% | 95,508 |
| Aug 24, 2026 | 3.65 | 3.65 | 3.48 | 3.56 | 3.56 | -4.04% | 47,677 |
| Aug 21, 2026 | 3.61 | 3.75 | 3.61 | 3.71 | 3.71 | 6.00% | 12,598 |
| Aug 20, 2026 | 3.55 | 3.57 | 3.50 | 3.50 | 3.50 | 0.57% | 8,581 |
| Aug 19, 2026 | 3.34 | 3.60 | 3.20 | 3.48 | 3.48 | 7.74% | 59,354 |
| Aug 18, 2026 | 3.30 | 3.43 | 3.15 | 3.23 | 3.23 | -2.71% | 44,152 |
| Aug 17, 2026 | 3.21 | 3.32 | 3.21 | 3.32 | 3.32 | 1.53% | 24,110 |
| Aug 14, 2026 | 3.20 | 3.28 | 3.20 | 3.27 | 3.27 | -0.15% | 7,295 |
| Aug 13, 2026 | 3.35 | 3.37 | 3.27 | 3.28 | 3.28 | -5.07% | 53,577 |
| Aug 12, 2026 | 3.70 | 3.70 | 3.30 | 3.45 | 3.45 | -4.17% | 11,377 |
| Aug 11, 2026 | 3.50 | 3.62 | 3.50 | 3.60 | 3.60 | 1.84% | 7,770 |
| Aug 10, 2026 | 3.37 | 3.65 | 3.37 | 3.54 | 3.54 | 2.83% | 6,108 |
| Aug 7, 2026 | 3.28 | 3.52 | 3.28 | 3.44 | 3.44 | 0.22% | 16,773 |
| Aug 6, 2026 | 3.40 | 3.43 | 3.34 | 3.43 | 3.43 | -2.00% | 15,680 |
| Aug 5, 2026 | 3.52 | 3.61 | 3.50 | 3.50 | 3.50 | -1.69% | 36,633 |
| Aug 4, 2026 | 3.56 | 3.58 | 3.55 | 3.56 | 3.56 | -1.25% | 30,947 |
| Aug 3, 2026 | 3.57 | 3.64 | 3.57 | 3.61 | 3.61 | -2.30% | 28,782 |
| Jul 31, 2026 | 3.67 | 3.70 | 3.64 | 3.69 | 3.69 | -7.75% | 43,675 |
| Jul 30, 2026 | 4.00 | 4.15 | 3.91 | 4.00 | 4.00 | -1.01% | 27,664 |
| Jul 29, 2026 | 4.00 | 4.16 | 3.87 | 4.04 | 4.04 | 7.33% | 23,635 |
| Jul 28, 2026 | 3.75 | 3.79 | 3.74 | 3.77 | 3.77 | 2.59% | 17,438 |
| Jul 27, 2026 | 3.47 | 3.70 | 3.44 | 3.67 | 3.67 | 8.58% | 53,504 |
| Jul 24, 2026 | 3.39 | 3.39 | 3.38 | 3.38 | 3.38 | 1.50% | 2,690 |
| Jul 23, 2026 | 3.41 | 3.45 | 3.33 | 3.33 | 3.33 | -2.92% | 17,656 |
| Jul 22, 2026 | 3.46 | 3.46 | 3.41 | 3.43 | 3.43 | -1.72% | 775,233 |
| Jul 21, 2026 | 3.40 | 3.57 | 3.40 | 3.49 | 3.49 | -0.94% | 26,632 |
| Jul 20, 2026 | 3.60 | 3.60 | 3.52 | 3.52 | 3.52 | 1.53% | 4,212 |
| Jul 17, 2026 | 3.46 | 3.47 | 3.42 | 3.47 | 3.47 | -1.63% | 8,804 |
| Jul 16, 2026 | 3.50 | 3.55 | 3.46 | 3.53 | 3.53 | 6.89% | 37,580 |
| Jul 15, 2026 | 3.30 | 3.34 | 3.20 | 3.30 | 3.30 | -0.75% | 97,164 |
| Jul 14, 2026 | 3.48 | 3.48 | 3.32 | 3.33 | 3.33 | -0.75% | 16,401 |
| Jul 13, 2026 | 3.00 | 3.50 | 3.00 | 3.35 | 3.35 | 0.60% | 16,722 |
| Jul 10, 2026 | 3.11 | 3.37 | 3.11 | 3.33 | 3.33 | 3.74% | 38,733 |
| Jul 9, 2026 | 3.23 | 3.25 | 3.17 | 3.21 | 3.21 | 0.31% | 12,143 |
| Jul 8, 2026 | 3.25 | 3.25 | 2.92 | 3.20 | 3.20 | 8.11% | 18,029 |
| Jul 7, 2026 | 2.99 | 2.99 | 2.93 | 2.96 | 2.96 | -0.67% | 60,733 |
| Jul 6, 2026 | 2.96 | 3.02 | 2.84 | 2.98 | 2.98 | 2.41% | 39,844 |
| Jul 2, 2026 | 2.90 | 3.00 | 2.85 | 2.91 | 2.91 | 3.93% | 133,682 |
| Jul 1, 2026 | 2.85 | 2.90 | 2.80 | 2.80 | 2.80 | -2.62% | 8,024 |
| Jun 30, 2026 | 2.98 | 2.98 | 2.75 | 2.88 | 2.88 | 2.69% | 23,522 |
| Jun 29, 2026 | 2.86 | 2.98 | 2.60 | 2.80 | 2.80 | - | 83,921 |
| Jun 26, 2026 | 2.84 | 2.87 | 2.52 | 2.80 | 2.80 | -1.58% | 60,799 |
| Jun 25, 2026 | 2.95 | 3.07 | 2.83 | 2.85 | 2.85 | -4.14% | 47,663 |
| Jun 24, 2026 | 2.90 | 3.00 | 2.90 | 2.97 | 2.97 | 1.82% | 6,789 |
| Jun 23, 2026 | 3.00 | 3.05 | 2.91 | 2.92 | 2.91 | -4.74% | 39,204 |
| Jun 22, 2026 | 3.15 | 3.15 | 3.01 | 3.06 | 3.06 | -2.83% | 68,264 |
| Jun 18, 2026 | 3.20 | 3.20 | 3.12 | 3.15 | 3.15 | -1.59% | 61,823 |