Xiaomi Corporation (SGX:HXXD)
Singapore · Delayed Price · Currency is SGD 2.830
-0.030 (-1.05%)
At close: Feb 27, 2026
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 2.85 | 2.87 | 2.82 | 2.83 | 2.83 | -1.05% | 37,800 |
| Feb 26, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -1.04% | 78,600 |
| Feb 25, 2026 | 2.89 | 2.91 | 2.88 | 2.89 | 2.89 | -0.69% | 8,500 |
| Feb 24, 2026 | 2.96 | 2.96 | 2.89 | 2.91 | 2.91 | -1.69% | 27,100 |
| Feb 23, 2026 | 2.88 | 2.97 | 2.88 | 2.96 | 2.96 | 2.42% | 27,000 |
| Feb 20, 2026 | 2.95 | 2.96 | 2.88 | 2.89 | 2.89 | -3.34% | 43,800 |
| Feb 19, 2026 | 2.99 | 2.99 | 2.85 | 2.99 | 2.99 | 1.01% | 10,400 |
| Feb 16, 2026 | 2.97 | 2.97 | 2.88 | 2.96 | 2.96 | -0.34% | 26,500 |
| Feb 13, 2026 | 2.93 | 2.99 | 2.91 | 2.97 | 2.97 | 0.34% | 13,700 |
| Feb 12, 2026 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -1.99% | 118,400 |
| Feb 11, 2026 | 2.89 | 3.02 | 2.89 | 3.02 | 3.02 | 4.86% | 79,900 |
| Feb 10, 2026 | 2.90 | 2.92 | 2.87 | 2.88 | 2.88 | - | 33,600 |
| Feb 9, 2026 | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | - | 54,800 |
| Feb 6, 2026 | 2.85 | 2.89 | 2.80 | 2.88 | 2.88 | 1.05% | 30,300 |
| Feb 5, 2026 | 2.74 | 2.86 | 2.73 | 2.85 | 2.85 | 3.26% | 53,400 |
| Feb 4, 2026 | 2.83 | 2.83 | 2.75 | 2.76 | 2.76 | -2.47% | 110,400 |
| Feb 3, 2026 | 2.86 | 2.86 | 2.80 | 2.83 | 2.83 | -1.05% | 83,000 |
| Feb 2, 2026 | 2.88 | 2.89 | 2.81 | 2.86 | 2.86 | -1.38% | 121,500 |
| Jan 30, 2026 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -2.36% | 70,300 |
| Jan 29, 2026 | 2.93 | 3.03 | 2.90 | 2.97 | 2.97 | 1.02% | 34,600 |
| Jan 28, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | 1.03% | 19,600 |
| Jan 27, 2026 | 2.88 | 2.91 | 2.86 | 2.91 | 2.91 | 0.69% | 9,500 |
| Jan 26, 2026 | 2.99 | 2.99 | 2.86 | 2.89 | 2.89 | -3.34% | 50,200 |
| Jan 23, 2026 | 2.91 | 2.99 | 2.91 | 2.99 | 2.99 | 3.10% | 54,900 |
| Jan 22, 2026 | 2.95 | 2.95 | 2.87 | 2.90 | 2.90 | -0.68% | 43,900 |
| Jan 21, 2026 | 2.92 | 2.93 | 2.86 | 2.92 | 2.92 | -0.34% | 111,900 |
| Jan 20, 2026 | 3.03 | 3.03 | 2.91 | 2.93 | 2.93 | -3.30% | 219,400 |
| Jan 19, 2026 | 3.06 | 3.08 | 3.00 | 3.03 | 3.03 | -1.94% | 127,400 |
| Jan 16, 2026 | 3.14 | 3.16 | 3.07 | 3.09 | 3.09 | -1.59% | 198,800 |
| Jan 15, 2026 | 3.14 | 3.15 | 3.11 | 3.14 | 3.14 | - | 50,800 |
| Jan 14, 2026 | 3.17 | 3.17 | 3.12 | 3.14 | 3.14 | - | 53,600 |
| Jan 13, 2026 | 3.22 | 3.24 | 3.13 | 3.14 | 3.14 | -1.57% | 126,500 |
| Jan 12, 2026 | 3.15 | 3.20 | 3.08 | 3.19 | 3.19 | 1.27% | 105,700 |
| Jan 9, 2026 | 3.16 | 3.19 | 3.12 | 3.15 | 3.15 | -0.32% | 46,200 |
| Jan 8, 2026 | 3.14 | 3.16 | 3.09 | 3.16 | 3.16 | - | 104,700 |
| Jan 7, 2026 | 3.22 | 3.22 | 3.14 | 3.16 | 3.16 | -1.86% | 175,600 |
| Jan 6, 2026 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -1.83% | 100,900 |
| Jan 5, 2026 | 3.35 | 3.36 | 3.25 | 3.28 | 3.28 | -1.50% | 87,100 |
| Jan 2, 2026 | 3.20 | 3.34 | 3.20 | 3.33 | 3.33 | 2.78% | 76,800 |
| Dec 31, 2025 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -0.61% | 3,000 |
| Dec 30, 2025 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 1.24% | 16,700 |
| Dec 29, 2025 | 3.27 | 3.30 | 3.15 | 3.22 | 3.22 | -1.53% | 115,300 |
| Dec 26, 2025 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | 0.93% | 12,000 |
| Dec 24, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | - | 21,100 |
| Dec 23, 2025 | 3.33 | 3.33 | 3.24 | 3.24 | 3.24 | -2.70% | 91,000 |
| Dec 22, 2025 | 3.43 | 3.43 | 3.30 | 3.33 | 3.33 | -0.60% | 44,000 |
| Dec 19, 2025 | 3.34 | 3.36 | 3.33 | 3.35 | 3.35 | 0.60% | 21,900 |
| Dec 18, 2025 | 3.38 | 3.38 | 3.32 | 3.33 | 3.33 | -2.63% | 64,400 |
| Dec 17, 2025 | 3.40 | 3.44 | 3.37 | 3.42 | 3.42 | 0.88% | 22,100 |
| Dec 16, 2025 | 3.45 | 3.45 | 3.35 | 3.39 | 3.39 | -2.59% | 52,800 |