Xiaomi Corporation (HKG:1810)
Hong Kong
· Delayed Price · Currency is HKD 42.78
+0.80 (1.91%)
At close: Dec 5, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 54.05 | 54.70 | 53.20 | 53.35 | 53.35 | -0.93% | 127,345,000 |
| Oct 8, 2025 | 53.85 | 54.15 | 53.05 | 53.85 | 53.85 | - | 84,169,990 |
| Oct 6, 2025 | 54.50 | 54.80 | 53.60 | 53.85 | 53.85 | -2.09% | 52,592,480 |
| Oct 3, 2025 | 55.80 | 56.55 | 54.60 | 55.00 | 55.00 | -1.43% | 62,150,940 |
| Oct 2, 2025 | 54.15 | 56.50 | 54.15 | 55.80 | 55.80 | 3.33% | 101,931,600 |
| Sep 30, 2025 | 54.00 | 54.40 | 53.20 | 54.00 | 54.00 | 0.84% | 211,943,300 |
| Sep 29, 2025 | 55.50 | 55.95 | 52.70 | 53.55 | 53.55 | -2.01% | 332,142,800 |
| Sep 26, 2025 | 59.00 | 59.00 | 54.30 | 54.65 | 54.65 | -8.07% | 415,512,000 |
| Sep 25, 2025 | 56.90 | 59.90 | 56.70 | 59.45 | 59.45 | 4.48% | 328,411,400 |
| Sep 24, 2025 | 55.45 | 57.10 | 55.05 | 56.90 | 56.90 | 2.61% | 118,307,200 |
| Sep 23, 2025 | 56.35 | 56.40 | 55.00 | 55.45 | 55.45 | -1.16% | 84,350,240 |
| Sep 22, 2025 | 56.25 | 56.65 | 55.60 | 56.10 | 56.10 | -1.06% | 108,494,900 |
| Sep 19, 2025 | 57.40 | 57.40 | 55.70 | 56.70 | 56.70 | -0.26% | 174,859,700 |
| Sep 18, 2025 | 57.30 | 58.40 | 55.80 | 56.85 | 56.85 | -1.73% | 182,477,000 |
| Sep 17, 2025 | 56.85 | 57.95 | 56.65 | 57.85 | 57.85 | 2.48% | 172,994,400 |
| Sep 16, 2025 | 56.50 | 57.00 | 56.15 | 56.45 | 56.45 | 0.44% | 107,755,100 |
| Sep 15, 2025 | 55.30 | 56.50 | 54.90 | 56.20 | 56.20 | 1.90% | 127,441,300 |
| Sep 12, 2025 | 55.30 | 55.65 | 54.50 | 55.15 | 55.15 | 0.91% | 137,019,600 |
| Sep 11, 2025 | 54.60 | 55.05 | 53.55 | 54.65 | 54.65 | -0.55% | 120,401,700 |
| Sep 10, 2025 | 56.05 | 56.35 | 54.80 | 54.95 | 54.95 | -2.22% | 141,897,500 |
| Sep 9, 2025 | 54.40 | 56.20 | 53.80 | 56.20 | 56.20 | 2.65% | 173,784,200 |
| Sep 8, 2025 | 53.80 | 54.90 | 53.35 | 54.75 | 54.75 | 2.05% | 104,793,500 |
| Sep 5, 2025 | 54.00 | 54.00 | 52.95 | 53.65 | 53.65 | 0.37% | 106,533,000 |
| Sep 4, 2025 | 55.10 | 55.30 | 53.30 | 53.45 | 53.45 | -2.29% | 105,461,400 |
| Sep 3, 2025 | 56.95 | 56.95 | 54.50 | 54.70 | 54.70 | -2.06% | 135,032,900 |
| Sep 2, 2025 | 54.05 | 56.65 | 53.50 | 55.85 | 55.85 | 3.43% | 258,956,800 |
| Sep 1, 2025 | 53.70 | 54.35 | 53.45 | 54.00 | 54.00 | 2.18% | 150,727,100 |
| Aug 29, 2025 | 52.90 | 53.90 | 52.30 | 52.85 | 52.85 | -0.47% | 124,328,500 |
| Aug 28, 2025 | 53.20 | 53.45 | 52.10 | 53.10 | 53.10 | -0.19% | 122,487,000 |
| Aug 27, 2025 | 53.90 | 54.65 | 52.95 | 53.20 | 53.20 | -0.56% | 142,623,800 |
| Aug 26, 2025 | 53.50 | 53.90 | 53.05 | 53.50 | 53.50 | - | 99,660,020 |
| Aug 25, 2025 | 53.00 | 53.90 | 52.50 | 53.50 | 53.50 | 1.81% | 177,494,400 |
| Aug 22, 2025 | 52.00 | 52.80 | 51.55 | 52.55 | 52.55 | 2.34% | 136,883,300 |
| Aug 21, 2025 | 52.55 | 52.55 | 51.10 | 51.35 | 51.35 | -2.28% | 146,082,600 |
| Aug 20, 2025 | 51.20 | 53.00 | 51.05 | 52.55 | 52.55 | 0.29% | 158,096,300 |
| Aug 19, 2025 | 53.50 | 53.55 | 52.20 | 52.40 | 52.40 | -1.23% | 113,367,600 |
| Aug 18, 2025 | 52.75 | 53.80 | 52.30 | 53.05 | 53.05 | 0.38% | 116,003,600 |
| Aug 15, 2025 | 52.60 | 53.00 | 52.20 | 52.85 | 52.85 | -0.66% | 109,819,000 |
| Aug 14, 2025 | 53.95 | 53.95 | 52.75 | 53.20 | 53.20 | -0.09% | 108,675,600 |
| Aug 13, 2025 | 52.30 | 53.30 | 51.75 | 53.25 | 53.25 | 3.00% | 153,181,000 |
| Aug 12, 2025 | 50.55 | 52.10 | 50.10 | 51.70 | 51.70 | 1.77% | 143,542,000 |
| Aug 11, 2025 | 51.05 | 51.45 | 50.65 | 50.80 | 50.80 | -0.88% | 126,045,700 |
| Aug 8, 2025 | 51.40 | 51.90 | 51.15 | 51.25 | 51.25 | -1.16% | 137,470,900 |
| Aug 7, 2025 | 52.15 | 52.80 | 51.20 | 51.85 | 51.85 | -3.98% | 314,366,000 |
| Aug 6, 2025 | 54.15 | 54.25 | 53.65 | 54.00 | 54.00 | -0.55% | 60,265,440 |
| Aug 5, 2025 | 54.65 | 55.35 | 54.10 | 54.30 | 54.30 | -0.46% | 93,018,840 |
| Aug 4, 2025 | 53.40 | 54.80 | 53.35 | 54.55 | 54.55 | 2.15% | 98,427,940 |
| Aug 1, 2025 | 52.80 | 54.20 | 52.50 | 53.40 | 53.40 | 0.47% | 125,345,500 |
| Jul 31, 2025 | 54.30 | 54.65 | 53.05 | 53.15 | 53.15 | -2.92% | 192,541,200 |
| Jul 30, 2025 | 55.00 | 55.65 | 54.55 | 54.75 | 54.75 | -0.99% | 134,783,700 |
| Jul 29, 2025 | 56.65 | 56.70 | 54.50 | 55.30 | 55.30 | -2.64% | 244,366,100 |
| Jul 28, 2025 | 57.30 | 57.40 | 56.55 | 56.80 | 56.80 | -1.05% | 111,282,500 |
| Jul 25, 2025 | 58.40 | 58.40 | 57.05 | 57.40 | 57.40 | -1.80% | 115,972,100 |
| Jul 24, 2025 | 58.25 | 58.75 | 58.00 | 58.45 | 58.45 | 0.09% | 83,030,710 |
| Jul 23, 2025 | 58.35 | 58.45 | 57.65 | 58.40 | 58.40 | 0.78% | 109,878,000 |
| Jul 22, 2025 | 57.90 | 58.15 | 57.50 | 57.95 | 57.95 | 0.35% | 69,281,020 |
| Jul 21, 2025 | 56.40 | 58.40 | 56.40 | 57.75 | 57.75 | 1.32% | 124,108,700 |
| Jul 18, 2025 | 56.50 | 57.00 | 55.85 | 57.00 | 57.00 | 1.51% | 96,759,730 |
| Jul 17, 2025 | 57.10 | 57.25 | 55.80 | 56.15 | 56.15 | -2.01% | 165,115,600 |
| Jul 16, 2025 | 58.20 | 58.40 | 57.00 | 57.30 | 57.30 | -0.61% | 103,019,800 |