UK Markets close in 5 hrs 26 mins

Xiaomi Corporation (1810.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.960+0.080 (+0.90%)
At close: 04:08PM HKT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20228.8308.9908.6708.9608.96073,125,303
29 Sept 20229.5009.6008.7108.8808.880136,984,013
28 Sept 20229.4809.6409.2609.3309.33084,950,626
27 Sept 20229.6809.7309.4309.6909.69059,800,557
26 Sept 20229.3409.8909.3109.6709.67087,964,444
23 Sept 20229.6109.6709.3709.4609.46083,389,230
22 Sept 20229.6009.8309.5209.6809.68066,338,067
21 Sept 202210.00010.0009.7109.7509.75088,313,058
20 Sept 202210.12010.18010.00010.04010.04048,361,716
19 Sept 202210.18010.18010.00010.02010.02059,972,669
16 Sept 202210.30010.36010.02010.24010.240126,061,441
15 Sept 202210.38010.50010.34010.42010.42049,082,671
14 Sept 202210.56010.60010.36010.44010.44078,204,299
13 Sept 202210.90010.92010.76010.80010.80049,031,466
09 Sept 202210.56010.90010.52010.80010.80082,304,510
08 Sept 202210.90010.94010.46010.56010.56072,248,161
07 Sept 202210.72010.88010.70010.80010.80056,397,394
06 Sept 202210.92011.04010.80010.94010.94045,679,521
05 Sept 202211.06011.08010.78010.86010.860107,912,829
02 Sept 202211.32011.46011.04011.16011.160130,714,809
01 Sept 202211.48011.64011.26011.38011.38058,724,806
31 Aug 202211.12011.78011.12011.56011.560100,516,040
30 Aug 202211.40011.40011.02011.34011.34068,044,280
29 Aug 202211.48011.62011.28011.40011.40075,681,283
26 Aug 202211.60011.84011.34011.78011.780119,513,324
25 Aug 202211.20011.52010.94011.42011.42077,119,855
24 Aug 202211.18011.18010.82011.02011.02090,824,042
23 Aug 202211.20011.26011.04011.18011.18073,873,317
22 Aug 202211.42011.46011.02011.28011.280113,190,298
19 Aug 202211.52011.72011.52011.66011.66052,921,630
18 Aug 202211.74011.80011.58011.64011.64043,618,846
17 Aug 202211.80011.86011.62011.68011.68038,650,367
16 Aug 202212.14012.18011.54011.68011.68099,439,396
15 Aug 202212.04012.28012.02012.12012.12036,953,492
12 Aug 202212.32012.52012.02012.14012.140101,475,123
11 Aug 202211.74012.10011.64012.06012.06073,512,299
10 Aug 202211.78011.82011.44011.52011.52070,229,202
09 Aug 202211.78011.88011.48011.76011.76070,361,425
08 Aug 202211.94012.12011.76011.78011.78083,929,049
05 Aug 202212.24012.36012.14012.22012.22058,162,034
04 Aug 202211.78012.16011.76012.12012.12087,353,457
03 Aug 202211.82011.92011.44011.60011.60081,892,611
02 Aug 202211.80011.80011.26011.62011.620146,898,728
01 Aug 202212.30012.38012.02012.14012.14082,352,444
29 Jul 202213.16013.24012.26012.34012.340134,654,832
28 Jul 202212.74013.32012.74013.00013.00091,834,844
27 Jul 202212.72012.88012.60012.70012.70043,976,896
26 Jul 202212.72012.94012.66012.92012.92060,121,064
25 Jul 202212.94012.98012.56012.84012.84048,690,437
22 Jul 202213.10013.26012.82012.96012.96039,406,740
21 Jul 202212.88013.22012.84013.00013.00059,604,863
20 Jul 202213.10013.22012.94012.94012.94049,077,588
19 Jul 202213.04013.12012.80012.92012.92037,138,555
18 Jul 202212.56013.18012.42013.16013.16087,456,813
15 Jul 202212.66012.82012.40012.46012.46067,213,878
14 Jul 202212.84013.06012.64012.78012.78066,892,002
13 Jul 202212.68012.96012.68012.80012.80065,175,249
12 Jul 202212.70012.84012.46012.68012.68088,799,595
11 Jul 202213.22013.28012.80012.88012.88095,010,329
08 Jul 202213.68013.74013.30013.46013.46083,286,180
07 Jul 202213.16013.48012.86013.42013.42071,149,190
06 Jul 202213.28013.58012.82013.18013.180117,743,883
05 Jul 202214.04014.28013.26013.36013.360138,584,800
04 Jul 202213.62013.88013.36013.84013.840104,120,426
30 Jun 202213.66014.02013.36013.64013.640115,741,648
29 Jun 202213.82014.42013.64013.80013.800164,915,729
28 Jun 202213.64014.54013.56014.22014.220309,632,718
27 Jun 202212.30013.84012.28013.74013.740387,697,229
24 Jun 202211.82012.28011.80012.22012.220114,828,526
23 Jun 202211.92011.92011.64011.84011.84071,262,931
22 Jun 202211.94012.04011.58011.62011.62068,635,783
21 Jun 202211.80012.06011.64012.00012.00073,853,904
20 Jun 202211.78011.92011.60011.80011.80059,166,341
17 Jun 202211.28011.82011.26011.80011.800147,218,129
16 Jun 202212.10012.12011.34011.46011.46095,860,296
15 Jun 202211.54011.96011.54011.88011.88092,454,783
14 Jun 202211.62011.72011.36011.54011.54088,648,708
13 Jun 202211.76011.88011.62011.72011.720118,851,211
10 Jun 202211.92012.22011.82012.18012.180119,036,187
09 Jun 202212.70012.90012.08012.18012.180128,184,142
08 Jun 202212.28012.58012.16012.58012.580140,043,896
07 Jun 202212.10012.42011.96012.14012.14093,985,822
06 Jun 202211.96012.34011.76012.34012.34086,181,852
02 Jun 202211.92012.04011.86011.96011.96064,232,985
01 Jun 202212.16012.24011.88012.16012.16077,546,267
31 May 202212.12012.14011.82012.14012.140170,918,224
30 May 202211.76012.04011.62012.02012.020106,393,844
27 May 202211.68011.76011.32011.60011.60071,705,705
26 May 202211.30011.46011.08011.30011.30054,816,444
25 May 202211.16011.34011.08011.22011.22055,449,316
24 May 202211.36011.64011.04011.16011.16067,194,425
23 May 202211.58011.78011.34011.50011.50059,939,662
20 May 202211.40011.78011.34011.74011.740132,030,953
19 May 202211.16011.40011.00011.08011.080117,817,978
18 May 202211.48011.78011.46011.66011.66090,055,588
17 May 202211.34011.76011.24011.72011.720120,318,726
16 May 202211.18011.36010.94011.12011.12079,669,228
13 May 202210.46011.06010.46011.04011.040124,732,458
12 May 202210.80010.96010.30010.36010.360132,336,455
11 May 202210.72011.28010.42011.00011.000119,990,850
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...