Xiaomi Corporation (SGX:HXXD)
Singapore · Delayed Price · Currency is SGD 3.660
-0.050 (-1.35%)
At close: Oct 31, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 3.69 | 3.69 | 3.63 | 3.66 | - | -1.35% | 95,300 |
| Oct 30, 2025 | 3.79 | 3.79 | 3.65 | 3.71 | - | -1.85% | 171,000 |
| Oct 29, 2025 | 3.73 | 3.78 | 3.72 | 3.78 | - | 1.34% | 21,400 |
| Oct 28, 2025 | 3.83 | 3.85 | 3.70 | 3.73 | - | -2.61% | 136,000 |
| Oct 27, 2025 | 3.87 | 3.88 | 3.69 | 3.83 | - | -0.52% | 190,200 |
| Oct 24, 2025 | 3.92 | 3.95 | 3.84 | 3.85 | - | -1.53% | 50,700 |
| Oct 23, 2025 | 3.85 | 3.93 | 3.84 | 3.91 | - | 0.77% | 21,600 |
| Oct 22, 2025 | 3.87 | 3.89 | 3.83 | 3.88 | - | -0.51% | 70,100 |
| Oct 21, 2025 | 3.92 | 3.99 | 3.88 | 3.90 | - | 1.30% | 98,500 |
| Oct 17, 2025 | 3.98 | 3.99 | 3.83 | 3.85 | - | -3.99% | 137,300 |
| Oct 16, 2025 | 4.14 | 4.17 | 3.97 | 4.01 | - | -3.14% | 145,100 |
| Oct 15, 2025 | 4.14 | 4.16 | 4.10 | 4.14 | - | 1.22% | 59,600 |
| Oct 14, 2025 | 4.18 | 4.21 | 4.07 | 4.09 | - | -1.68% | 135,400 |
| Oct 13, 2025 | 4.30 | 4.30 | 3.98 | 4.16 | - | -4.59% | 280,100 |
| Oct 10, 2025 | 4.45 | 4.45 | 4.33 | 4.36 | - | -2.46% | 47,700 |
| Oct 9, 2025 | 4.49 | 4.54 | 4.44 | 4.47 | - | -0.22% | 64,100 |
| Oct 8, 2025 | 4.50 | 4.50 | 4.43 | 4.48 | - | -0.44% | 16,500 |
| Oct 7, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | - | - | 9,200 |
| Oct 6, 2025 | 4.58 | 4.58 | 4.47 | 4.50 | - | -1.75% | 61,400 |
| Oct 3, 2025 | 4.64 | 4.66 | 4.54 | 4.58 | - | -1.08% | 52,100 |
| Oct 2, 2025 | 4.51 | 4.66 | 4.50 | 4.63 | - | 2.66% | 70,700 |
| Oct 1, 2025 | 4.49 | 4.51 | 4.48 | 4.51 | - | 0.45% | 26,000 |
| Sep 30, 2025 | 4.48 | 4.51 | 4.42 | 4.49 | - | 0.45% | 62,600 |
| Sep 29, 2025 | 4.61 | 4.62 | 4.39 | 4.47 | - | -3.04% | 84,000 |
| Sep 26, 2025 | 4.94 | 4.94 | 4.53 | 4.61 | - | -6.30% | 203,500 |
| Sep 25, 2025 | 4.71 | 4.94 | 4.71 | 4.92 | - | 4.46% | 106,300 |
| Sep 24, 2025 | 4.58 | 4.71 | 4.56 | 4.71 | - | 2.84% | 95,800 |
| Sep 23, 2025 | 4.64 | 4.64 | 4.55 | 4.58 | - | -0.87% | 26,900 |
| Sep 22, 2025 | 4.64 | 4.64 | 4.61 | 4.62 | - | -0.43% | 27,400 |
| Sep 19, 2025 | 4.69 | 4.69 | 4.60 | 4.64 | - | -1.07% | 64,100 |
| Sep 18, 2025 | 4.78 | 4.78 | 4.62 | 4.69 | - | -1.05% | 58,700 |
| Sep 17, 2025 | 4.67 | 4.74 | 4.67 | 4.74 | - | 1.94% | 80,200 |
| Sep 16, 2025 | 4.64 | 4.68 | 4.63 | 4.65 | - | 0.22% | 39,200 |
| Sep 15, 2025 | 4.59 | 4.64 | 4.58 | 4.64 | - | 1.98% | 33,300 |
| Sep 12, 2025 | 4.55 | 4.57 | 4.51 | 4.55 | - | 0.66% | 32,700 |
| Sep 11, 2025 | 4.47 | 4.54 | 4.43 | 4.52 | - | -0.44% | 21,400 |
| Sep 10, 2025 | 4.60 | 4.64 | 4.53 | 4.54 | - | -1.30% | 13,600 |
| Sep 9, 2025 | 4.51 | 4.61 | 4.49 | 4.60 | - | 2.00% | 40,300 |
| Sep 8, 2025 | 4.43 | 4.51 | 4.42 | 4.51 | - | 1.81% | 14,300 |
| Sep 5, 2025 | 4.43 | 4.43 | 4.39 | 4.43 | - | - | 36,400 |
| Sep 4, 2025 | 4.55 | 4.55 | 4.41 | 4.43 | - | -2.42% | 39,200 |
| Sep 3, 2025 | 4.61 | 4.68 | 4.51 | 4.54 | - | -1.30% | 49,800 |
| Sep 2, 2025 | 4.42 | 4.64 | 4.42 | 4.60 | - | 3.14% | 108,400 |
| Sep 1, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | - | 2.06% | 71,100 |
| Aug 29, 2025 | 4.34 | 4.42 | 4.32 | 4.37 | - | -0.46% | 25,700 |
| Aug 28, 2025 | 4.38 | 4.40 | 4.32 | 4.39 | - | -0.68% | 20,800 |
| Aug 27, 2025 | 4.43 | 4.51 | 4.40 | 4.42 | - | 0.45% | 56,400 |
| Aug 26, 2025 | 4.37 | 4.43 | 4.37 | 4.40 | - | 0.23% | 49,500 |
| Aug 25, 2025 | 4.36 | 4.42 | 4.33 | 4.39 | - | 1.39% | 42,200 |
| Aug 22, 2025 | 4.25 | 4.34 | 4.25 | 4.33 | - | 2.36% | 31,400 |