Xiaomi Corporation (SGX:HXXD)
Singapore · Delayed Price · Currency is SGD 4.240
+0.070 (1.68%)
At close: Aug 12, 2025, 5:00 PM SGT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 4.15 | 4.23 | 4.12 | 4.21 | - | 0.96% | 23,300 |
| Aug 11, 2025 | 4.22 | 4.22 | 4.15 | 4.17 | - | -0.48% | 28,100 |
| Aug 8, 2025 | 4.21 | 4.23 | 4.18 | 4.19 | - | -0.24% | 35,700 |
| Aug 7, 2025 | 4.42 | 4.42 | 4.20 | 4.20 | - | -5.41% | 228,200 |
| Aug 6, 2025 | 4.45 | 4.45 | 4.43 | 4.44 | - | -0.67% | 20,200 |
| Aug 5, 2025 | 4.51 | 4.53 | 4.46 | 4.47 | - | - | 21,200 |
| Aug 4, 2025 | 4.37 | 4.49 | 4.37 | 4.47 | - | 0.68% | 69,700 |
| Aug 1, 2025 | 4.38 | 4.46 | 4.36 | 4.44 | - | 0.91% | 50,000 |
| Jul 31, 2025 | 4.48 | 4.50 | 4.39 | 4.40 | - | -2.44% | 72,400 |
| Jul 30, 2025 | 4.51 | 4.55 | 4.49 | 4.51 | - | -1.31% | 42,800 |
| Jul 29, 2025 | 4.65 | 4.65 | 4.48 | 4.57 | - | -1.30% | 152,000 |
| Jul 28, 2025 | 4.67 | 4.67 | 4.62 | 4.63 | - | -0.86% | 41,800 |
| Jul 25, 2025 | 4.70 | 4.70 | 4.66 | 4.67 | - | -1.48% | 14,200 |
| Jul 24, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | - | -0.42% | 9,600 |
| Jul 23, 2025 | 4.70 | 4.76 | 4.70 | 4.76 | - | 1.06% | 14,300 |
| Jul 22, 2025 | 4.72 | 4.73 | 4.69 | 4.71 | - | -0.21% | 30,100 |
| Jul 21, 2025 | 4.66 | 4.75 | 4.65 | 4.72 | - | 1.29% | 35,300 |
| Jul 18, 2025 | 4.61 | 4.66 | 4.59 | 4.66 | - | 1.08% | 25,200 |
| Jul 17, 2025 | 4.68 | 4.68 | 4.58 | 4.61 | - | -1.71% | 40,900 |
| Jul 16, 2025 | 4.71 | 4.75 | 4.68 | 4.69 | - | - | 64,600 |
| Jul 15, 2025 | 4.70 | 4.75 | 4.64 | 4.69 | - | - | 198,100 |
| Jul 14, 2025 | 4.70 | 4.70 | 4.65 | 4.69 | - | -0.42% | 17,000 |
| Jul 11, 2025 | 4.67 | 4.74 | 4.67 | 4.71 | - | 1.07% | 19,200 |
| Jul 10, 2025 | 4.68 | 4.70 | 4.63 | 4.66 | - | -0.43% | 25,800 |
| Jul 9, 2025 | 4.76 | 4.81 | 4.67 | 4.68 | - | -1.68% | 33,900 |
| Jul 8, 2025 | 4.66 | 4.78 | 4.66 | 4.76 | - | 2.15% | 51,200 |
| Jul 7, 2025 | 4.67 | 4.67 | 4.60 | 4.66 | - | -0.21% | 45,900 |
| Jul 4, 2025 | 4.79 | 4.84 | 4.61 | 4.67 | - | -1.06% | 65,200 |
| Jul 3, 2025 | 4.86 | 4.87 | 4.64 | 4.72 | - | -2.88% | 66,300 |
| Jul 2, 2025 | 4.96 | 4.98 | 4.84 | 4.86 | - | -1.62% | 113,700 |
| Jul 1, 2025 | 4.82 | 4.96 | 4.82 | 4.94 | - | 1.86% | 63,600 |
| Jun 30, 2025 | 4.86 | 4.86 | 4.68 | 4.85 | - | 1.25% | 57,100 |
| Jun 27, 2025 | 4.92 | 4.96 | 4.76 | 4.79 | - | 3.01% | 158,000 |
| Jun 26, 2025 | 4.63 | 4.65 | 4.57 | 4.65 | - | 0.43% | 28,800 |
| Jun 25, 2025 | 4.62 | 4.67 | 4.62 | 4.63 | - | - | 31,300 |
| Jun 24, 2025 | 4.50 | 4.65 | 4.50 | 4.63 | - | 2.89% | 99,100 |
| Jun 23, 2025 | 4.35 | 4.50 | 4.35 | 4.50 | - | 2.27% | 66,600 |
| Jun 20, 2025 | 4.37 | 4.40 | 4.34 | 4.40 | - | 0.92% | 33,900 |
| Jun 19, 2025 | 4.38 | 4.42 | 4.33 | 4.36 | - | -0.68% | 37,000 |
| Jun 18, 2025 | 4.36 | 4.42 | 4.36 | 4.39 | - | 0.23% | 50,000 |
| Jun 17, 2025 | 4.41 | 4.41 | 4.37 | 4.38 | - | -0.68% | 19,100 |
| Jun 16, 2025 | 4.26 | 4.43 | 4.26 | 4.41 | - | 4.50% | 84,200 |
| Jun 13, 2025 | 4.22 | 4.22 | 4.15 | 4.22 | - | - | 49,900 |
| Jun 12, 2025 | 4.44 | 4.44 | 4.22 | 4.22 | - | -4.95% | 124,600 |
| Jun 11, 2025 | 4.38 | 4.49 | 4.38 | 4.44 | - | 1.37% | 41,500 |
| Jun 10, 2025 | 4.45 | 4.46 | 4.36 | 4.38 | - | -0.90% | 28,300 |
| Jun 9, 2025 | 4.36 | 4.44 | 4.36 | 4.42 | - | 1.61% | 39,600 |
| Jun 6, 2025 | 4.46 | 4.46 | 4.34 | 4.35 | - | -2.25% | 34,800 |
| Jun 5, 2025 | 4.38 | 4.45 | 4.37 | 4.45 | - | 1.83% | 50,400 |
| Jun 4, 2025 | 4.40 | 4.48 | 4.37 | 4.37 | - | 0.23% | 79,000 |