Canada markets open in 1 hour 16 minutes

Xiaomi Corporation (1810.HK)

HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
17.360+0.760 (+4.58%)
At close: 04:08PM HKT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.76017.50016.74017.36017.360233,139,880
Apr 25, 202416.66016.70016.40016.60016.60076,835,421
Apr 24, 202416.56016.68016.42016.66016.660132,630,197
Apr 23, 202416.00016.32015.78016.18016.180119,181,417
Apr 22, 202415.80015.98015.58015.82015.82094,522,377
Apr 19, 202416.12016.12015.46015.80015.800152,829,967
Apr 18, 202416.26016.44015.96016.38016.38081,343,612
Apr 17, 202415.92016.34015.92016.28016.28090,729,174
Apr 16, 202416.36016.38015.78015.92015.920150,004,413
Apr 15, 202416.38016.62016.38016.52016.520102,135,567
Apr 12, 202416.26016.74016.24016.50016.500207,001,967
Apr 11, 202415.56016.18015.54016.08016.08094,275,932
Apr 10, 202416.18016.28015.84016.00016.000135,392,416
Apr 09, 202415.64016.10015.56015.98015.980140,213,601
Apr 08, 202415.36015.70015.12015.50015.500117,977,816
Apr 05, 202415.62015.64015.08015.54015.54084,033,215
Apr 03, 202416.30016.30015.52015.56015.560225,179,872
Apr 02, 202417.18017.34016.20016.28016.280539,923,703
Mar 28, 202414.70015.26014.70014.94014.940173,539,152
Mar 27, 202415.44015.44014.74014.76014.760144,610,632
Mar 26, 202415.18015.46014.84015.30015.300147,860,646
Mar 25, 202415.00015.40014.80014.82014.820119,247,446
Mar 22, 202414.78014.94014.52014.80014.800110,507,208
Mar 21, 202414.74015.02014.60014.76014.76092,314,676
Mar 20, 202415.20015.36014.36014.50014.500135,837,454
Mar 19, 202414.92015.10014.74014.86014.86093,986,286
Mar 18, 202414.50015.04014.44014.94014.940110,825,105
Mar 15, 202414.58014.76014.28014.54014.540106,232,795
Mar 14, 202414.90015.22014.54014.76014.76089,957,580
Mar 13, 202414.90015.18014.72014.92014.920118,299,566
Mar 12, 202413.62015.06013.60014.92014.920295,821,714
Mar 11, 202413.04013.44013.04013.40013.40057,531,857
Mar 08, 202412.96013.36012.92013.08013.08059,663,848
Mar 07, 202413.14013.24012.70012.80012.80043,368,825
Mar 06, 202412.72013.14012.56013.04013.04074,670,496
Mar 05, 202413.00013.06012.60012.76012.76099,117,229
Mar 04, 202413.36013.60013.26013.34013.34053,459,138
Mar 01, 202413.00013.44012.98013.32013.32079,997,348
Feb 29, 202413.00013.36013.00013.22013.22074,874,764
Feb 28, 202413.48013.62013.04013.08013.08077,754,329
Feb 27, 202413.12013.50012.88013.48013.48092,877,053
Feb 26, 202413.22013.36013.02013.10013.10044,712,709
Feb 23, 202413.26013.40012.98013.22013.22056,432,229
Feb 22, 202413.36013.52013.14013.40013.40052,235,249
Feb 21, 202412.92013.64012.80013.36013.36095,944,593
Feb 20, 202413.00013.10012.74012.98012.98055,020,181
Feb 19, 202413.40013.40012.80012.92012.92086,809,268
Feb 16, 202412.72013.62012.70013.42013.42083,130,851
Feb 15, 202412.50012.80012.40012.72012.72022,062,099
Feb 14, 202412.02012.64011.94012.56012.56029,480,353
Feb 09, 202412.46012.46012.46012.46012.460-
Feb 08, 202412.68012.82012.52012.62012.62059,019,381
Feb 07, 202412.96013.14012.58012.70012.70095,271,998
Feb 06, 202412.12012.96012.12012.90012.900119,306,507
Feb 05, 202411.94012.36011.84012.12012.12081,606,974
Feb 02, 202412.54012.66012.08012.20012.20069,558,141
Feb 01, 202412.26012.58012.02012.38012.38079,821,509
Jan 31, 202412.86012.92012.14012.32012.320141,795,486
Jan 30, 202413.00013.16012.80012.90012.90082,926,712
Jan 29, 202413.28013.44013.16013.30013.30064,841,120
Jan 26, 202413.62013.76013.10013.20013.20097,820,581
Jan 25, 202413.70013.90013.40013.74013.74084,263,209
Jan 24, 202413.32013.78013.14013.70013.700109,448,247
Jan 23, 202413.00013.48012.80013.22013.22092,309,898
Jan 22, 202413.24013.50012.64012.98012.98087,016,435
Jan 19, 202413.30013.36013.00013.18013.18070,030,994
Jan 18, 202413.02013.48012.72013.32013.320111,819,184
Jan 17, 202413.68013.70012.90013.14013.140184,245,293
Jan 16, 202414.08014.20013.70013.82013.82081,583,680
Jan 15, 202414.24014.24014.24014.24014.240-
Jan 12, 202414.32014.44014.14014.30014.30067,762,190
Jan 11, 202414.10014.62013.92014.48014.480109,090,904
Jan 10, 202414.28014.30013.84014.10014.10075,082,322
Jan 09, 202414.44014.68014.20014.34014.34064,814,175
Jan 08, 202414.90014.96014.04014.36014.360125,148,672
Jan 05, 202414.86015.12014.82014.94014.94055,909,939
Jan 04, 202414.90015.14014.74015.08015.08053,881,228
Jan 03, 202415.28015.46014.76014.98014.980113,158,917
Jan 02, 202415.60015.60015.24015.48015.48060,637,820
Dec 29, 202316.36016.36015.28015.60015.600184,891,499
Dec 28, 202316.40016.70016.04016.28016.280155,342,841
Dec 27, 202315.96016.54015.68016.32016.320127,850,403
Dec 22, 202315.98016.10015.52015.68015.68091,757,167
Dec 21, 202315.90016.00015.60015.96015.96064,563,507
Dec 20, 202316.26016.36016.00016.12016.12062,375,549
Dec 19, 202315.88016.32015.84016.14016.14077,957,733
Dec 18, 202315.98016.32015.76015.90015.90060,185,771
Dec 15, 202316.00016.28015.86015.98015.980106,577,327
Dec 14, 202315.70016.34015.70015.96015.960136,139,527
Dec 13, 202315.08015.64015.08015.54015.540114,075,094
Dec 12, 202314.58015.26014.44015.16015.16097,354,343
Dec 11, 202314.34014.62014.16014.56014.56098,399,725
Dec 08, 202314.76014.82014.40014.62014.62094,540,322
Dec 07, 202314.74014.78014.38014.68014.68085,960,796
Dec 06, 202314.88015.06014.72014.88014.88077,127,748
Dec 05, 202315.22015.22014.50014.78014.780135,975,691
Dec 04, 202315.40015.50015.16015.22015.220106,138,626
Dec 01, 202315.62015.68015.02015.16015.160226,992,234
Nov 30, 202315.48015.76015.44015.62015.620131,529,758
Nov 29, 202315.60015.78015.30015.48015.480129,395,706
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...