Xiaomi Corporation (SGX:HXXD)
Singapore · Delayed Price · Currency is SGD 2.910
-0.120 (-3.96%)
At close: Jan 20, 2026
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 3.05 | 3.08 | 3.00 | 3.01 | - | -2.59% | 49,500 |
| 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 |
| Dec 15, 2025 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -3.33% | 54,800 |
| Dec 12, 2025 | 3.54 | 3.60 | 3.51 | 3.60 | 3.60 | 2.56% | 94,700 |
| Dec 11, 2025 | 3.50 | 3.53 | 3.46 | 3.51 | 3.51 | 1.15% | 43,500 |
| Dec 10, 2025 | 3.45 | 3.48 | 3.42 | 3.47 | 3.47 | 0.58% | 38,900 |
| Dec 9, 2025 | 3.55 | 3.55 | 3.43 | 3.45 | 3.45 | -2.82% | 28,200 |
| Dec 8, 2025 | 3.58 | 3.63 | 3.51 | 3.55 | 3.55 | -0.84% | 52,100 |
| Dec 5, 2025 | 3.48 | 3.59 | 3.48 | 3.58 | 3.58 | 2.87% | 108,500 |
| Dec 4, 2025 | 3.45 | 3.51 | 3.43 | 3.48 | 3.48 | 4.19% | 99,300 |
| Dec 3, 2025 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -1.18% | 35,100 |
| Dec 2, 2025 | 3.37 | 3.44 | 3.37 | 3.38 | 3.38 | 1.20% | 24,800 |
| Dec 1, 2025 | 3.43 | 3.43 | 3.33 | 3.34 | 3.34 | -2.62% | 36,500 |
| Nov 28, 2025 | 3.43 | 3.43 | 3.39 | 3.43 | 3.43 | - | 20,500 |
| Nov 27, 2025 | 3.39 | 3.46 | 3.39 | 3.43 | 3.43 | 1.78% | 45,300 |
| Nov 26, 2025 | 3.39 | 3.44 | 3.34 | 3.37 | 3.37 | -0.59% | 98,900 |
| Nov 25, 2025 | 3.34 | 3.43 | 3.30 | 3.39 | 3.39 | 3.99% | 112,900 |
| Nov 24, 2025 | 3.25 | 3.26 | 3.19 | 3.26 | 3.26 | 1.24% | 30,600 |
| Nov 21, 2025 | 3.14 | 3.25 | 3.11 | 3.22 | 3.22 | 1.26% | 150,300 |
| Nov 20, 2025 | 3.26 | 3.32 | 3.15 | 3.18 | 3.18 | -2.45% | 147,100 |
| Nov 19, 2025 | 3.43 | 3.43 | 3.22 | 3.26 | 3.26 | -4.68% | 250,800 |
| Nov 18, 2025 | 3.51 | 3.51 | 3.41 | 3.42 | 3.42 | -3.39% | 143,700 |
| Nov 17, 2025 | 3.55 | 3.55 | 3.50 | 3.54 | 3.54 | -0.84% | 65,000 |
| Nov 14, 2025 | 3.60 | 3.61 | 3.56 | 3.57 | 3.57 | -2.72% | 73,300 |
| Nov 13, 2025 | 3.68 | 3.70 | 3.61 | 3.67 | 3.67 | -0.27% | 74,900 |
| Nov 12, 2025 | 3.65 | 3.73 | 3.65 | 3.68 | 3.68 | 2.51% | 144,500 |
| Nov 11, 2025 | 3.62 | 3.62 | 3.56 | 3.59 | 3.59 | 1.41% | 31,300 |
| Nov 10, 2025 | 3.58 | 3.59 | 3.51 | 3.54 | 3.54 | -0.56% | 97,500 |
| Nov 7, 2025 | 3.67 | 3.67 | 3.53 | 3.56 | 3.56 | -3.26% | 118,400 |