Xiaomi Corporation (HKG:1810)
Hong Kong
· Delayed Price · Currency is HKD 33.34
-0.34 (-1.01%)
Mar 10, 2026, 11:15 AM HKT
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 32.68 | 33.82 | 32.56 | 33.68 | 33.68 | 0.78% | 176,802,000 |
| Mar 6, 2026 | 32.48 | 34.14 | 31.98 | 33.42 | 33.42 | 3.79% | 293,556,000 |
| Mar 5, 2026 | 32.56 | 33.04 | 32.10 | 32.20 | 32.20 | 0.63% | 134,042,400 |
| Mar 4, 2026 | 31.46 | 32.56 | 31.20 | 32.00 | 32.00 | 1.33% | 205,303,800 |
| Mar 3, 2026 | 33.14 | 33.16 | 31.46 | 31.58 | 31.58 | -4.71% | 279,341,800 |
| Mar 2, 2026 | 34.20 | 34.36 | 33.00 | 33.14 | 33.14 | -5.04% | 316,564,700 |
| Feb 27, 2026 | 34.90 | 35.24 | 34.62 | 34.90 | 34.90 | -0.80% | 136,362,300 |
| Feb 26, 2026 | 35.76 | 36.30 | 35.18 | 35.18 | 35.18 | -1.18% | 122,377,300 |
| Feb 25, 2026 | 35.74 | 36.02 | 35.44 | 35.60 | 35.60 | -0.39% | 95,406,040 |
| Feb 24, 2026 | 36.08 | 36.48 | 35.44 | 35.74 | 35.74 | -2.24% | 142,300,200 |
| Feb 23, 2026 | 35.86 | 36.76 | 35.70 | 36.56 | 36.56 | 3.39% | 85,749,870 |
| Feb 20, 2026 | 36.66 | 36.86 | 35.32 | 35.36 | 35.36 | -3.55% | 93,269,890 |
| Feb 16, 2026 | 36.84 | 36.86 | 35.48 | 36.66 | 36.66 | -0.49% | 40,204,210 |
| Feb 13, 2026 | 36.30 | 37.00 | 35.78 | 36.84 | 36.84 | 0.88% | 127,717,200 |
| Feb 12, 2026 | 37.10 | 37.26 | 36.30 | 36.52 | 36.52 | -1.56% | 143,588,000 |
| Feb 11, 2026 | 35.80 | 37.50 | 35.52 | 37.10 | 37.10 | 4.27% | 223,116,900 |
| Feb 10, 2026 | 35.50 | 36.16 | 35.46 | 35.58 | 35.58 | 1.08% | 107,406,400 |
| Feb 9, 2026 | 35.38 | 35.62 | 34.98 | 35.20 | 35.20 | 0.06% | 123,593,600 |
| Feb 6, 2026 | 34.32 | 35.48 | 34.30 | 35.18 | 35.18 | 0.74% | 134,239,200 |
| Feb 5, 2026 | 33.80 | 35.14 | 33.32 | 34.92 | 34.92 | 2.83% | 203,360,300 |
| Feb 4, 2026 | 34.52 | 34.60 | 33.70 | 33.96 | 33.96 | -1.85% | 181,137,000 |
| Feb 3, 2026 | 34.82 | 35.28 | 34.36 | 34.60 | 34.60 | -1.31% | 141,720,800 |
| Feb 2, 2026 | 35.20 | 35.36 | 34.36 | 35.06 | 35.06 | -1.24% | 184,610,700 |
| Jan 30, 2026 | 36.20 | 36.40 | 35.50 | 35.50 | 35.50 | -3.06% | 142,212,200 |
| Jan 29, 2026 | 35.96 | 37.50 | 35.62 | 36.62 | 36.62 | 0.83% | 181,865,800 |
| Jan 28, 2026 | 35.56 | 36.32 | 35.38 | 36.32 | 36.32 | 2.14% | 149,736,700 |
| Jan 27, 2026 | 35.24 | 35.76 | 35.00 | 35.56 | 35.56 | 0.97% | 113,268,800 |
| Jan 26, 2026 | 36.36 | 36.36 | 35.02 | 35.22 | 35.22 | -2.81% | 156,493,500 |
| Jan 23, 2026 | 35.50 | 36.44 | 35.50 | 36.24 | 36.24 | 2.84% | 178,365,500 |
| Jan 22, 2026 | 35.74 | 35.80 | 34.72 | 35.24 | 35.24 | -0.51% | 134,701,300 |
| Jan 21, 2026 | 35.10 | 35.74 | 34.50 | 35.42 | 35.42 | -0.17% | 266,881,500 |
| Jan 20, 2026 | 36.02 | 36.64 | 35.44 | 35.48 | 35.48 | -2.74% | 224,571,600 |
| Jan 19, 2026 | 36.62 | 36.82 | 36.22 | 36.48 | 36.48 | -1.67% | 182,457,000 |
| Jan 16, 2026 | 38.00 | 38.36 | 37.00 | 37.10 | 37.10 | -2.01% | 197,999,100 |
| Jan 15, 2026 | 37.78 | 38.24 | 37.36 | 37.86 | 37.86 | 0.21% | 116,208,900 |
| Jan 14, 2026 | 37.98 | 38.48 | 37.58 | 37.78 | 37.78 | -0.53% | 176,626,600 |
| Jan 13, 2026 | 39.28 | 39.48 | 37.88 | 37.98 | 37.98 | -1.96% | 209,118,600 |
| Jan 12, 2026 | 37.74 | 38.76 | 37.18 | 38.74 | 38.74 | 2.43% | 213,876,700 |
| Jan 9, 2026 | 38.08 | 38.50 | 37.64 | 37.82 | 37.82 | -0.53% | 124,268,800 |
| Jan 8, 2026 | 38.00 | 38.18 | 37.30 | 38.02 | 38.02 | -0.37% | 173,278,700 |
| Jan 7, 2026 | 38.76 | 39.20 | 38.02 | 38.16 | 38.16 | -1.55% | 190,926,300 |
| Jan 6, 2026 | 39.22 | 39.40 | 38.74 | 38.76 | 38.76 | -1.47% | 196,715,100 |
| Jan 5, 2026 | 40.60 | 40.60 | 39.14 | 39.34 | 39.34 | -2.33% | 159,063,100 |
| Jan 2, 2026 | 39.40 | 40.50 | 39.22 | 40.28 | 40.28 | 2.49% | 61,202,300 |
| Dec 31, 2025 | 39.70 | 39.82 | 39.00 | 39.30 | 39.30 | -0.15% | 53,804,980 |
| Dec 30, 2025 | 38.58 | 39.72 | 38.46 | 39.36 | 39.36 | 2.02% | 107,157,300 |
| Dec 29, 2025 | 38.68 | 39.96 | 37.94 | 38.58 | 38.58 | -1.63% | 195,594,700 |
| Dec 24, 2025 | 39.10 | 39.46 | 39.06 | 39.22 | 39.22 | 0.05% | 41,922,190 |
| Dec 23, 2025 | 39.70 | 39.76 | 39.06 | 39.20 | 39.20 | -1.51% | 127,074,300 |
| Dec 22, 2025 | 40.38 | 40.62 | 39.50 | 39.80 | 39.80 | -1.83% | 165,917,000 |
| Dec 19, 2025 | 40.44 | 40.64 | 39.90 | 40.54 | 40.54 | 0.85% | 108,587,100 |
| Dec 18, 2025 | 40.38 | 40.44 | 39.90 | 40.20 | 40.20 | -2.47% | 128,195,800 |
| Dec 17, 2025 | 41.28 | 41.46 | 40.40 | 41.22 | 41.22 | 0.78% | 101,356,700 |
| Dec 16, 2025 | 41.30 | 41.50 | 40.30 | 40.90 | 40.90 | -2.25% | 145,947,100 |
| Dec 15, 2025 | 42.30 | 42.60 | 41.72 | 41.84 | 41.84 | -2.61% | 132,614,500 |
| Dec 12, 2025 | 42.66 | 43.60 | 42.18 | 42.96 | 42.96 | 1.85% | 243,323,200 |
| Dec 11, 2025 | 41.78 | 42.46 | 41.60 | 42.18 | 42.18 | 0.96% | 123,140,600 |
| Dec 10, 2025 | 41.32 | 41.94 | 40.86 | 41.78 | 41.78 | 1.26% | 113,257,100 |
| Dec 9, 2025 | 42.48 | 42.88 | 41.02 | 41.26 | 41.26 | -3.10% | 182,989,800 |
| Dec 8, 2025 | 42.92 | 43.64 | 42.02 | 42.58 | 42.58 | -0.47% | 242,628,700 |
| Dec 5, 2025 | 41.70 | 43.18 | 41.30 | 42.78 | 42.78 | 1.91% | 274,587,900 |
| Dec 4, 2025 | 40.34 | 42.16 | 40.18 | 41.98 | 41.98 | 4.38% | 186,514,700 |
| Dec 3, 2025 | 40.70 | 40.94 | 40.10 | 40.22 | 40.22 | -1.18% | 107,270,900 |
| Dec 2, 2025 | 40.54 | 41.30 | 40.08 | 40.70 | 40.70 | 0.99% | 140,246,300 |
| Dec 1, 2025 | 41.24 | 41.28 | 39.84 | 40.30 | 40.30 | -1.76% | 195,409,700 |
| Nov 28, 2025 | 41.18 | 41.20 | 40.62 | 41.02 | 41.02 | -0.19% | 85,614,440 |
| Nov 27, 2025 | 40.24 | 41.80 | 40.22 | 41.10 | 41.10 | 2.49% | 209,296,900 |
| Nov 26, 2025 | 40.58 | 41.12 | 39.90 | 40.10 | 40.10 | -0.59% | 200,500,100 |
| Nov 25, 2025 | 39.80 | 41.10 | 39.58 | 40.34 | 40.34 | 4.35% | 317,034,200 |
| Nov 24, 2025 | 38.80 | 38.94 | 37.76 | 38.66 | 38.66 | 1.52% | 236,144,300 |
| Nov 21, 2025 | 36.80 | 38.90 | 36.62 | 38.08 | 38.08 | 1.01% | 417,607,400 |
| Nov 20, 2025 | 38.80 | 38.86 | 37.30 | 37.70 | 37.70 | -2.89% | 348,136,800 |
| Nov 19, 2025 | 40.00 | 40.98 | 38.22 | 38.82 | 38.82 | -4.81% | 480,542,400 |
| Nov 18, 2025 | 41.78 | 41.78 | 40.52 | 40.78 | 40.78 | -2.81% | 214,473,800 |
| Nov 17, 2025 | 42.40 | 42.78 | 41.70 | 41.96 | 41.96 | -0.94% | 131,317,300 |
| Nov 14, 2025 | 42.60 | 42.86 | 42.28 | 42.36 | 42.36 | -2.62% | 139,429,200 |
| Nov 13, 2025 | 43.76 | 44.24 | 42.90 | 43.50 | 43.50 | -0.46% | 158,595,300 |
| Nov 12, 2025 | 43.40 | 44.62 | 42.86 | 43.70 | 43.70 | 1.68% | 219,603,400 |
| Nov 11, 2025 | 42.64 | 43.42 | 42.36 | 42.98 | 42.98 | 1.46% | 152,392,500 |
| Nov 10, 2025 | 42.24 | 42.86 | 41.68 | 42.36 | 42.36 | 0.28% | 163,981,800 |
| Nov 7, 2025 | 43.20 | 43.20 | 41.92 | 42.24 | 42.24 | -2.76% | 175,915,400 |
| Nov 6, 2025 | 43.62 | 43.70 | 42.92 | 43.44 | 43.44 | 0.28% | 122,167,100 |
| Nov 5, 2025 | 42.60 | 43.32 | 42.16 | 43.32 | 43.32 | -0.23% | 127,723,000 |
| Nov 4, 2025 | 44.72 | 44.90 | 43.28 | 43.42 | 43.42 | -2.91% | 136,346,100 |
| Nov 3, 2025 | 43.80 | 45.08 | 43.80 | 44.72 | 44.72 | 3.52% | 210,374,600 |
| Oct 31, 2025 | 43.60 | 44.04 | 43.20 | 43.20 | 43.20 | -2.17% | 139,914,800 |
| Oct 30, 2025 | 44.56 | 45.00 | 43.50 | 44.16 | 44.16 | -1.69% | 246,926,100 |
| Oct 28, 2025 | 45.40 | 45.48 | 44.30 | 44.92 | 44.92 | -1.92% | 184,222,800 |
| Oct 27, 2025 | 45.72 | 46.00 | 43.88 | 45.80 | 45.80 | -0.26% | 282,836,700 |
| Oct 24, 2025 | 47.10 | 47.40 | 45.74 | 45.92 | 45.92 | -1.75% | 170,946,100 |
| Oct 23, 2025 | 46.02 | 47.08 | 45.70 | 46.74 | 46.74 | 0.86% | 106,829,600 |
| Oct 22, 2025 | 46.00 | 46.74 | 45.70 | 46.34 | 46.34 | -0.26% | 121,391,200 |
| Oct 21, 2025 | 48.14 | 48.14 | 46.30 | 46.46 | 46.46 | -1.44% | 164,163,700 |
| Oct 20, 2025 | 46.98 | 47.68 | 46.62 | 47.14 | 47.14 | 2.57% | 139,718,000 |
| Oct 17, 2025 | 47.54 | 47.88 | 45.74 | 45.96 | 45.96 | -3.65% | 264,728,100 |
| Oct 16, 2025 | 49.66 | 49.70 | 47.32 | 47.70 | 47.70 | -3.60% | 248,814,100 |
| Oct 15, 2025 | 49.46 | 49.86 | 48.96 | 49.48 | 49.48 | 1.77% | 119,162,600 |
| Oct 14, 2025 | 49.26 | 50.45 | 48.22 | 48.62 | 48.62 | -0.94% | 219,783,300 |
| Oct 13, 2025 | 49.70 | 50.90 | 47.50 | 49.08 | 49.08 | -5.71% | 488,936,800 |
| Oct 10, 2025 | 52.80 | 52.95 | 51.70 | 52.05 | 52.05 | -2.44% | 168,448,600 |