UK markets closed
NIKKEI 225
38,079.70 +117.90 (+0.31%) HANG SENG
16,385.87 +134.03 (+0.82%) CRUDE OIL
82.93 +0.24 (+0.29%) GOLD FUTURES
2,399.90 +11.50 (+0.48%) DOW
37,715.49 -37.82 (-0.10%) Bitcoin GBP
50,511.77 +886.32 (+1.79%)
Xiaomi Corporation (XIACF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 01:48PM EDT. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 2.2400 | 2.2400 | 2.0700 | 2.1200 | 2.1200 | 20,001 |
| 17 Apr 2024 | 1.9100 | 2.0990 | 1.9100 | 2.0600 | 2.0600 | 66,600 |
| 16 Apr 2024 | 1.9800 | 2.2000 | 1.9800 | 2.0500 | 2.0500 | 86,900 |
| 15 Apr 2024 | 2.0900 | 2.1200 | 2.0500 | 2.0900 | 2.0900 | 147,700 |
| 12 Apr 2024 | 2.2800 | 2.2800 | 2.0500 | 2.0500 | 2.0500 | 1,107,400 |
| 11 Apr 2024 | 2.0260 | 2.0600 | 2.0260 | 2.0500 | 2.0500 | 13,800 |
| 10 Apr 2024 | 2.0600 | 2.0600 | 1.9700 | 2.0150 | 2.0150 | 55,700 |
| 09 Apr 2024 | 2.0300 | 2.1200 | 2.0300 | 2.0550 | 2.0550 | 83,400 |
| 08 Apr 2024 | 2.0300 | 2.0300 | 1.9650 | 2.0300 | 2.0300 | 58,400 |
| 05 Apr 2024 | 2.0300 | 2.0300 | 1.9800 | 2.0200 | 2.0200 | 100,800 |
| 04 Apr 2024 | 2.0500 | 2.0800 | 2.0100 | 2.0200 | 2.0200 | 1,032,400 |
| 03 Apr 2024 | 2.0900 | 2.0900 | 1.9850 | 2.0100 | 2.0100 | 378,900 |
| 02 Apr 2024 | 2.1500 | 2.1500 | 2.0700 | 2.0900 | 2.0900 | 4,305,900 |
| 01 Apr 2024 | 2.2000 | 2.3500 | 2.0500 | 2.1700 | 2.1700 | 712,300 |
| 28 Mar 2024 | 2.0000 | 2.1500 | 1.9400 | 2.1400 | 2.1400 | 699,900 |
| 27 Mar 2024 | 1.9500 | 1.9500 | 1.8800 | 1.9020 | 1.9020 | 55,800 |
| 26 Mar 2024 | 2.1000 | 2.1000 | 1.9400 | 1.9500 | 1.9500 | 331,400 |
| 25 Mar 2024 | 1.7400 | 1.9900 | 1.7400 | 1.9600 | 1.9600 | 38,100 |
| 22 Mar 2024 | 1.9200 | 1.9800 | 1.8900 | 1.9000 | 1.9000 | 39,700 |
| 21 Mar 2024 | 1.7300 | 2.0000 | 1.7300 | 1.8800 | 1.8800 | 19,000 |
| 20 Mar 2024 | 2.0000 | 2.0000 | 1.8600 | 1.8650 | 1.8650 | 34,500 |
| 19 Mar 2024 | 1.9700 | 1.9700 | 1.9000 | 1.9100 | 1.9100 | 9,800 |
| 18 Mar 2024 | 1.9200 | 1.9700 | 1.9000 | 1.9400 | 1.9400 | 49,400 |
| 15 Mar 2024 | 1.8800 | 1.8800 | 1.8500 | 1.8700 | 1.8700 | 22,800 |
| 14 Mar 2024 | 1.8540 | 1.9200 | 1.8500 | 1.8500 | 1.8500 | 12,200 |
| 13 Mar 2024 | 1.7500 | 2.0500 | 1.7500 | 1.9050 | 1.9050 | 30,200 |
| 12 Mar 2024 | 1.7700 | 1.9300 | 1.7500 | 1.9100 | 1.9100 | 1,267,200 |
| 11 Mar 2024 | 1.7100 | 1.7300 | 1.6640 | 1.7000 | 1.7000 | 630,400 |
| 08 Mar 2024 | 1.6600 | 1.6940 | 1.6400 | 1.6400 | 1.6400 | 20,300 |
| 07 Mar 2024 | 1.6500 | 1.6500 | 1.6250 | 1.6300 | 1.6300 | 17,300 |
| 06 Mar 2024 | 1.6420 | 1.6600 | 1.6400 | 1.6600 | 1.6600 | 6,800 |
| 05 Mar 2024 | 1.6500 | 1.6580 | 1.6100 | 1.6250 | 1.6250 | 11,000 |
| 04 Mar 2024 | 1.7200 | 1.7200 | 1.6500 | 1.6900 | 1.6900 | 29,500 |
| 01 Mar 2024 | 1.6500 | 1.7300 | 1.6500 | 1.7180 | 1.7180 | 3,200 |
| 29 Feb 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | 48,200 |
| 28 Feb 2024 | 1.6950 | 1.6950 | 1.6600 | 1.6680 | 1.6680 | 29,800 |
| 27 Feb 2024 | 1.7000 | 1.7100 | 1.6500 | 1.6500 | 1.6500 | 18,100 |
| 26 Feb 2024 | 1.6700 | 1.6790 | 1.6500 | 1.6750 | 1.6750 | 9,000 |
| 23 Feb 2024 | 1.6900 | 1.6900 | 1.6700 | 1.6720 | 1.6720 | 7,900 |
| 22 Feb 2024 | 1.6690 | 1.7300 | 1.6400 | 1.6400 | 1.6400 | 10,400 |
| 21 Feb 2024 | 1.7100 | 1.7200 | 1.6950 | 1.7100 | 1.7100 | 33,500 |
| 20 Feb 2024 | 1.6800 | 1.6800 | 1.6300 | 1.6300 | 1.6300 | 41,400 |
| 16 Feb 2024 | 1.6700 | 1.7100 | 1.6700 | 1.7100 | 1.7100 | 16,700 |
| 15 Feb 2024 | 1.5900 | 1.6300 | 1.5900 | 1.6200 | 1.6200 | 38,500 |
| 14 Feb 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1,100 |
| 13 Feb 2024 | 1.6100 | 1.6100 | 1.6000 | 1.6000 | 1.6000 | 7,000 |
| 12 Feb 2024 | 1.5700 | 1.6500 | 1.5700 | 1.6400 | 1.6400 | 36,700 |
| 09 Feb 2024 | 1.6000 | 1.6000 | 1.5750 | 1.5750 | 1.5750 | 5,500 |
| 08 Feb 2024 | 1.6000 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 32,100 |
| 07 Feb 2024 | 1.6400 | 1.6400 | 1.5410 | 1.6400 | 1.6400 | 6,600 |
| 06 Feb 2024 | 1.5400 | 1.6900 | 1.5400 | 1.6700 | 1.6700 | 46,800 |
| 05 Feb 2024 | 1.5440 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | 31,400 |
| 02 Feb 2024 | 1.5100 | 1.5600 | 1.5100 | 1.5600 | 1.5600 | 17,200 |
| 01 Feb 2024 | 1.6200 | 1.6200 | 1.5700 | 1.5800 | 1.5800 | 5,300 |
| 31 Jan 2024 | 1.6200 | 1.6700 | 1.5500 | 1.6400 | 1.6400 | 33,900 |
| 30 Jan 2024 | 1.6500 | 1.6500 | 1.5900 | 1.6400 | 1.6400 | 25,600 |
| 29 Jan 2024 | 1.6800 | 1.7300 | 1.6410 | 1.6800 | 1.6800 | 40,300 |
| 26 Jan 2024 | 1.7300 | 1.7300 | 1.6900 | 1.7300 | 1.7300 | 5,900 |
| 25 Jan 2024 | 1.6900 | 1.8600 | 1.6900 | 1.7950 | 1.7950 | 16,300 |
| 24 Jan 2024 | 1.8300 | 1.8300 | 1.7500 | 1.7800 | 1.7800 | 57,400 |
| 23 Jan 2024 | 1.7000 | 1.7300 | 1.7000 | 1.7300 | 1.7300 | 12,600 |
| 22 Jan 2024 | 1.6100 | 1.6900 | 1.6100 | 1.6600 | 1.6600 | 29,600 |
| 19 Jan 2024 | 1.7200 | 1.7200 | 1.6880 | 1.7200 | 1.7200 | 63,600 |
| 18 Jan 2024 | 1.7100 | 1.7400 | 1.6750 | 1.7400 | 1.7400 | 15,400 |
| 17 Jan 2024 | 1.7000 | 1.7260 | 1.6500 | 1.7100 | 1.7100 | 11,900 |
| 16 Jan 2024 | 1.7900 | 1.7900 | 1.7100 | 1.7100 | 1.7100 | 71,200 |
| 12 Jan 2024 | 1.8500 | 1.8500 | 1.8000 | 1.8000 | 1.8000 | 1,200 |
| 11 Jan 2024 | 1.8400 | 1.8500 | 1.8400 | 1.8500 | 1.8500 | 7,500 |
| 10 Jan 2024 | 1.8600 | 1.8600 | 1.7900 | 1.7900 | 1.7900 | 18,800 |
| 09 Jan 2024 | 1.8600 | 1.8700 | 1.8000 | 1.8000 | 1.8000 | 56,000 |
| 08 Jan 2024 | 1.8500 | 1.8700 | 1.8300 | 1.8600 | 1.8600 | 57,300 |
| 05 Jan 2024 | 1.9600 | 1.9900 | 1.9000 | 1.9350 | 1.9350 | 40,700 |
| 04 Jan 2024 | 1.9400 | 1.9690 | 1.9000 | 1.9350 | 1.9350 | 15,900 |
| 03 Jan 2024 | 1.9500 | 1.9500 | 1.8400 | 1.9300 | 1.9300 | 162,100 |
| 02 Jan 2024 | 2.0300 | 2.0300 | 1.9600 | 1.9860 | 1.9860 | 58,200 |
| 29 Dec 2023 | 2.0800 | 2.0900 | 2.0000 | 2.0200 | 2.0200 | 309,900 |
| 28 Dec 2023 | 2.1500 | 2.1500 | 2.0600 | 2.0800 | 2.0800 | 89,600 |
| 27 Dec 2023 | 2.0800 | 2.1000 | 2.0100 | 2.1000 | 2.1000 | 31,700 |
| 26 Dec 2023 | 2.0300 | 2.0800 | 2.0100 | 2.0800 | 2.0800 | 45,400 |
| 22 Dec 2023 | 2.0000 | 2.0200 | 2.0000 | 2.0100 | 2.0100 | 37,500 |
| 21 Dec 2023 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | 200 |
| 20 Dec 2023 | 2.0900 | 2.0900 | 2.0000 | 2.0300 | 2.0300 | 38,600 |
| 19 Dec 2023 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 113,900 |
| 18 Dec 2023 | 2.0400 | 2.0400 | 1.9920 | 2.0000 | 2.0000 | 45,400 |
| 15 Dec 2023 | 1.9400 | 2.0900 | 1.9400 | 2.0300 | 2.0300 | 14,800 |
| 14 Dec 2023 | 2.0000 | 2.0800 | 2.0000 | 2.0800 | 2.0800 | 11,300 |
| 13 Dec 2023 | 1.9840 | 1.9910 | 1.9700 | 1.9910 | 1.9910 | 17,000 |
| 12 Dec 2023 | 1.9000 | 1.9500 | 1.9000 | 1.9010 | 1.9010 | 26,200 |
| 11 Dec 2023 | 1.7500 | 1.9000 | 1.7500 | 1.8300 | 1.8300 | 19,400 |
| 08 Dec 2023 | 1.8700 | 1.8800 | 1.8300 | 1.8620 | 1.8620 | 36,900 |
| 07 Dec 2023 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | 1.8600 | 4,700 |
| 06 Dec 2023 | 1.8800 | 1.9590 | 1.8700 | 1.9000 | 1.9000 | 18,600 |
| 05 Dec 2023 | 1.9000 | 1.9000 | 1.8620 | 1.9000 | 1.9000 | 47,500 |
| 04 Dec 2023 | 1.8500 | 2.0500 | 1.8500 | 1.9800 | 1.9800 | 12,800 |
| 01 Dec 2023 | 1.9900 | 1.9900 | 1.9210 | 1.9300 | 1.9300 | 22,900 |
| 30 Nov 2023 | 1.9100 | 2.0200 | 1.9100 | 2.0200 | 2.0200 | 10,600 |
| 29 Nov 2023 | 1.9850 | 2.0790 | 1.9600 | 1.9610 | 1.9610 | 2,200 |
| 28 Nov 2023 | 1.8700 | 2.0000 | 1.8700 | 1.9900 | 1.9900 | 34,300 |
| 27 Nov 2023 | 1.9100 | 2.0390 | 1.9100 | 1.9720 | 1.9720 | 24,000 |
| 24 Nov 2023 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | 1.9500 | 9,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.