Canada Markets closed

Xiaomi Corporation (1810.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
9.460-0.220 (-2.27%)
At close: 04:08PM HKT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20229.6109.6709.3709.4609.46083,389,230
Sept 22, 20229.6009.8309.5209.6809.68066,338,067
Sept 21, 202210.00010.0009.7109.7509.75088,313,058
Sept 20, 202210.12010.18010.00010.04010.04048,361,716
Sept 19, 202210.18010.18010.00010.02010.02059,972,669
Sept 16, 202210.30010.36010.02010.24010.240126,061,441
Sept 15, 202210.38010.50010.34010.42010.42049,082,671
Sept 14, 202210.56010.60010.36010.44010.44078,204,299
Sept 13, 202210.90010.92010.76010.80010.80049,031,466
Sept 09, 202210.56010.90010.52010.80010.80082,304,510
Sept 08, 202210.90010.94010.46010.56010.56072,248,161
Sept 07, 202210.72010.88010.70010.80010.80056,397,394
Sept 06, 202210.92011.04010.80010.94010.94045,679,521
Sept 05, 202211.06011.08010.78010.86010.860107,912,829
Sept 02, 202211.32011.46011.04011.16011.160130,714,809
Sept 01, 202211.48011.64011.26011.38011.38058,724,806
Aug 31, 202211.12011.78011.12011.56011.560100,516,040
Aug 30, 202211.40011.40011.02011.34011.34068,044,280
Aug 29, 202211.48011.62011.28011.40011.40075,681,283
Aug 26, 202211.60011.84011.34011.78011.780119,513,324
Aug 25, 202211.20011.52010.94011.42011.42077,119,855
Aug 24, 202211.18011.18010.82011.02011.02090,824,042
Aug 23, 202211.20011.26011.04011.18011.18073,873,317
Aug 22, 202211.42011.46011.02011.28011.280113,190,298
Aug 19, 202211.52011.72011.52011.66011.66052,921,630
Aug 18, 202211.74011.80011.58011.64011.64043,618,846
Aug 17, 202211.80011.86011.62011.68011.68038,650,367
Aug 16, 202212.14012.18011.54011.68011.68099,439,396
Aug 15, 202212.04012.28012.02012.12012.12036,953,492
Aug 12, 202212.32012.52012.02012.14012.140101,475,123
Aug 11, 202211.74012.10011.64012.06012.06073,512,299
Aug 10, 202211.78011.82011.44011.52011.52070,229,202
Aug 09, 202211.78011.88011.48011.76011.76070,361,425
Aug 08, 202211.94012.12011.76011.78011.78083,929,049
Aug 05, 202212.24012.36012.14012.22012.22058,162,034
Aug 04, 202211.78012.16011.76012.12012.12087,353,457
Aug 03, 202211.82011.92011.44011.60011.60081,892,611
Aug 02, 202211.80011.80011.26011.62011.620146,898,728
Aug 01, 202212.30012.38012.02012.14012.14082,352,444
Jul 29, 202213.16013.24012.26012.34012.340134,654,832
Jul 28, 202212.74013.32012.74013.00013.00091,834,844
Jul 27, 202212.72012.88012.60012.70012.70043,976,896
Jul 26, 202212.72012.94012.66012.92012.92060,121,064
Jul 25, 202212.94012.98012.56012.84012.84048,690,437
Jul 22, 202213.10013.26012.82012.96012.96039,406,740
Jul 21, 202212.88013.22012.84013.00013.00059,604,863
Jul 20, 202213.10013.22012.94012.94012.94049,077,588
Jul 19, 202213.04013.12012.80012.92012.92037,138,555
Jul 18, 202212.56013.18012.42013.16013.16087,456,813
Jul 15, 202212.66012.82012.40012.46012.46067,213,878
Jul 14, 202212.84013.06012.64012.78012.78066,892,002
Jul 13, 202212.68012.96012.68012.80012.80065,175,249
Jul 12, 202212.70012.84012.46012.68012.68088,799,595
Jul 11, 202213.22013.28012.80012.88012.88095,010,329
Jul 08, 202213.68013.74013.30013.46013.46083,286,180
Jul 07, 202213.16013.48012.86013.42013.42071,149,190
Jul 06, 202213.28013.58012.82013.18013.180117,743,883
Jul 05, 202214.04014.28013.26013.36013.360138,584,800
Jul 04, 202213.62013.88013.36013.84013.840104,120,426
Jun 30, 202213.66014.02013.36013.64013.640115,741,648
Jun 29, 202213.82014.42013.64013.80013.800164,915,729
Jun 28, 202213.64014.54013.56014.22014.220309,632,718
Jun 27, 202212.30013.84012.28013.74013.740387,697,229
Jun 24, 202211.82012.28011.80012.22012.220114,828,526
Jun 23, 202211.92011.92011.64011.84011.84071,262,931
Jun 22, 202211.94012.04011.58011.62011.62068,635,783
Jun 21, 202211.80012.06011.64012.00012.00073,853,904
Jun 20, 202211.78011.92011.60011.80011.80059,166,341
Jun 17, 202211.28011.82011.26011.80011.800147,218,129
Jun 16, 202212.10012.12011.34011.46011.46095,860,296
Jun 15, 202211.54011.96011.54011.88011.88092,454,783
Jun 14, 202211.62011.72011.36011.54011.54088,648,708
Jun 13, 202211.76011.88011.62011.72011.720118,851,211
Jun 10, 202211.92012.22011.82012.18012.180119,036,187
Jun 09, 202212.70012.90012.08012.18012.180128,184,142
Jun 08, 202212.28012.58012.16012.58012.580140,043,896
Jun 07, 202212.10012.42011.96012.14012.14093,985,822
Jun 06, 202211.96012.34011.76012.34012.34086,181,852
Jun 02, 202211.92012.04011.86011.96011.96064,232,985
Jun 01, 202212.16012.24011.88012.16012.16077,546,267
May 31, 202212.12012.14011.82012.14012.140170,918,224
May 30, 202211.76012.04011.62012.02012.020106,393,844
May 27, 202211.68011.76011.32011.60011.60071,705,705
May 26, 202211.30011.46011.08011.30011.30054,816,444
May 25, 202211.16011.34011.08011.22011.22055,449,316
May 24, 202211.36011.64011.04011.16011.16067,194,425
May 23, 202211.58011.78011.34011.50011.50059,939,662
May 20, 202211.40011.78011.34011.74011.740132,030,953
May 19, 202211.16011.40011.00011.08011.080117,817,978
May 18, 202211.48011.78011.46011.66011.66090,055,588
May 17, 202211.34011.76011.24011.72011.720120,318,726
May 16, 202211.18011.36010.94011.12011.12079,669,228
May 13, 202210.46011.06010.46011.04011.040124,732,458
May 12, 202210.80010.96010.30010.36010.360132,336,455
May 11, 202210.72011.28010.42011.00011.000119,990,850
May 10, 202210.64010.98010.36010.82010.82092,534,305
May 06, 202211.10011.26010.96011.10011.10095,199,165
May 05, 202211.58011.84011.54011.58011.58084,906,330
May 04, 202211.66011.82011.30011.38011.38055,584,992
May 03, 202211.58011.90011.40011.66011.66075,537,344
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...