Xiaomi Corporation (SGX:HXXD)
Singapore
· Delayed Price · Currency is SGD 2.720
-0.040 (-1.45%)
Last updated: Mar 10, 2026, 2:13 PM SGT
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 2.77 | 2.78 | 2.72 | 2.72 | - | -1.45% | 1,300 |
| Mar 9, 2026 | 2.72 | 2.76 | 2.69 | 2.76 | 2.76 | -0.36% | 44,400 |
| Mar 6, 2026 | 2.63 | 2.77 | 2.63 | 2.77 | 2.77 | 5.32% | 56,800 |
| Mar 5, 2026 | 2.69 | 2.69 | 2.63 | 2.63 | 2.63 | 0.38% | 28,300 |
| Mar 4, 2026 | 2.60 | 2.66 | 2.57 | 2.62 | 2.62 | -0.38% | 64,600 |
| Mar 3, 2026 | 2.68 | 2.72 | 2.58 | 2.63 | 2.63 | -2.23% | 162,800 |
| Mar 2, 2026 | 2.80 | 2.80 | 2.68 | 2.69 | 2.69 | -4.95% | 166,300 |
| Feb 27, 2026 | 2.85 | 2.87 | 2.82 | 2.83 | 2.83 | -1.05% | 37,800 |
| Feb 26, 2026 | 2.92 | 2.92 | 2.86 | 2.86 | 2.86 | -1.04% | 78,600 |
| Feb 25, 2026 | 2.89 | 2.91 | 2.88 | 2.89 | 2.89 | -0.69% | 8,500 |
| Feb 24, 2026 | 2.96 | 2.96 | 2.89 | 2.91 | 2.91 | -1.69% | 27,100 |
| Feb 23, 2026 | 2.88 | 2.97 | 2.88 | 2.96 | 2.96 | 2.42% | 27,000 |
| Feb 20, 2026 | 2.95 | 2.96 | 2.88 | 2.89 | 2.89 | -3.34% | 43,800 |
| Feb 19, 2026 | 2.99 | 2.99 | 2.85 | 2.99 | 2.99 | 1.01% | 10,400 |
| Feb 16, 2026 | 2.97 | 2.97 | 2.88 | 2.96 | 2.96 | -0.34% | 26,500 |
| Feb 13, 2026 | 2.93 | 2.99 | 2.91 | 2.97 | 2.97 | 0.34% | 13,700 |
| Feb 12, 2026 | 2.99 | 2.99 | 2.95 | 2.96 | 2.96 | -1.99% | 118,400 |
| Feb 11, 2026 | 2.89 | 3.02 | 2.89 | 3.02 | 3.02 | 4.86% | 79,900 |
| Feb 10, 2026 | 2.90 | 2.92 | 2.87 | 2.88 | 2.88 | - | 33,600 |
| Feb 9, 2026 | 2.88 | 2.89 | 2.86 | 2.88 | 2.88 | - | 54,800 |
| Feb 6, 2026 | 2.85 | 2.89 | 2.80 | 2.88 | 2.88 | 1.05% | 30,300 |
| Feb 5, 2026 | 2.74 | 2.86 | 2.73 | 2.85 | 2.85 | 3.26% | 53,400 |
| Feb 4, 2026 | 2.83 | 2.83 | 2.75 | 2.76 | 2.76 | -2.47% | 110,400 |
| Feb 3, 2026 | 2.86 | 2.86 | 2.80 | 2.83 | 2.83 | -1.05% | 83,000 |
| Feb 2, 2026 | 2.88 | 2.89 | 2.81 | 2.86 | 2.86 | -1.38% | 121,500 |
| Jan 30, 2026 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -2.36% | 70,300 |
| Jan 29, 2026 | 2.93 | 3.03 | 2.90 | 2.97 | 2.97 | 1.02% | 34,600 |
| Jan 28, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | 1.03% | 19,600 |
| Jan 27, 2026 | 2.88 | 2.91 | 2.86 | 2.91 | 2.91 | 0.69% | 9,500 |
| Jan 26, 2026 | 2.99 | 2.99 | 2.86 | 2.89 | 2.89 | -3.34% | 50,200 |
| Jan 23, 2026 | 2.91 | 2.99 | 2.91 | 2.99 | 2.99 | 3.10% | 54,900 |
| Jan 22, 2026 | 2.95 | 2.95 | 2.87 | 2.90 | 2.90 | -0.68% | 43,900 |
| Jan 21, 2026 | 2.92 | 2.93 | 2.86 | 2.92 | 2.92 | -0.34% | 111,900 |
| Jan 20, 2026 | 3.03 | 3.03 | 2.91 | 2.93 | 2.93 | -3.30% | 219,400 |
| Jan 19, 2026 | 3.06 | 3.08 | 3.00 | 3.03 | 3.03 | -1.94% | 127,400 |
| Jan 16, 2026 | 3.14 | 3.16 | 3.07 | 3.09 | 3.09 | -1.59% | 198,800 |
| Jan 15, 2026 | 3.14 | 3.15 | 3.11 | 3.14 | 3.14 | - | 50,800 |
| Jan 14, 2026 | 3.17 | 3.17 | 3.12 | 3.14 | 3.14 | - | 53,600 |
| Jan 13, 2026 | 3.22 | 3.24 | 3.13 | 3.14 | 3.14 | -1.57% | 126,500 |
| Jan 12, 2026 | 3.15 | 3.20 | 3.08 | 3.19 | 3.19 | 1.27% | 105,700 |
| Jan 9, 2026 | 3.16 | 3.19 | 3.12 | 3.15 | 3.15 | -0.32% | 46,200 |
| Jan 8, 2026 | 3.14 | 3.16 | 3.09 | 3.16 | 3.16 | - | 104,700 |
| Jan 7, 2026 | 3.22 | 3.22 | 3.14 | 3.16 | 3.16 | -1.86% | 175,600 |
| Jan 6, 2026 | 3.28 | 3.28 | 3.20 | 3.22 | 3.22 | -1.83% | 100,900 |
| Jan 5, 2026 | 3.35 | 3.36 | 3.25 | 3.28 | 3.28 | -1.50% | 87,100 |
| Jan 2, 2026 | 3.20 | 3.34 | 3.20 | 3.33 | 3.33 | 2.78% | 76,800 |
| Dec 31, 2025 | 3.27 | 3.27 | 3.24 | 3.24 | 3.24 | -0.61% | 3,000 |
| Dec 30, 2025 | 3.21 | 3.27 | 3.21 | 3.26 | 3.26 | 1.24% | 16,700 |
| Dec 29, 2025 | 3.27 | 3.30 | 3.15 | 3.22 | 3.22 | -1.53% | 115,300 |
| Dec 26, 2025 | 3.24 | 3.27 | 3.24 | 3.27 | 3.27 | 0.93% | 12,000 |
| Dec 24, 2025 | 3.24 | 3.26 | 3.24 | 3.24 | 3.24 | - | 21,100 |
| Dec 23, 2025 | 3.33 | 3.33 | 3.24 | 3.24 | 3.24 | -2.70% | 91,000 |
| Dec 22, 2025 | 3.43 | 3.43 | 3.30 | 3.33 | 3.33 | -0.60% | 44,000 |
| Dec 19, 2025 | 3.34 | 3.36 | 3.33 | 3.35 | 3.35 | 0.60% | 21,900 |
| Dec 18, 2025 | 3.38 | 3.38 | 3.32 | 3.33 | 3.33 | -2.63% | 64,400 |
| Dec 17, 2025 | 3.40 | 3.44 | 3.37 | 3.42 | 3.42 | 0.88% | 22,100 |
| Dec 16, 2025 | 3.45 | 3.45 | 3.35 | 3.39 | 3.39 | -2.59% | 52,800 |
| Dec 15, 2025 | 3.60 | 3.60 | 3.48 | 3.48 | 3.48 | -3.33% | 54,800 |
| Dec 12, 2025 | 3.54 | 3.60 | 3.51 | 3.60 | 3.60 | 2.56% | 94,700 |
| Dec 11, 2025 | 3.50 | 3.53 | 3.46 | 3.51 | 3.51 | 1.15% | 43,500 |
| Dec 10, 2025 | 3.45 | 3.48 | 3.42 | 3.47 | 3.47 | 0.58% | 38,900 |
| Dec 9, 2025 | 3.55 | 3.55 | 3.43 | 3.45 | 3.45 | -2.82% | 28,200 |
| Dec 8, 2025 | 3.58 | 3.63 | 3.51 | 3.55 | 3.55 | -0.84% | 52,100 |
| Dec 5, 2025 | 3.48 | 3.59 | 3.48 | 3.58 | 3.58 | 2.87% | 108,500 |
| Dec 4, 2025 | 3.45 | 3.51 | 3.43 | 3.48 | 3.48 | 4.19% | 99,300 |
| Dec 3, 2025 | 3.44 | 3.44 | 3.34 | 3.34 | 3.34 | -1.18% | 35,100 |
| Dec 2, 2025 | 3.37 | 3.44 | 3.37 | 3.38 | 3.38 | 1.20% | 24,800 |
| Dec 1, 2025 | 3.43 | 3.43 | 3.33 | 3.34 | 3.34 | -2.62% | 36,500 |
| Nov 28, 2025 | 3.43 | 3.43 | 3.39 | 3.43 | 3.43 | - | 20,500 |
| Nov 27, 2025 | 3.39 | 3.46 | 3.39 | 3.43 | 3.43 | 1.78% | 45,300 |
| Nov 26, 2025 | 3.39 | 3.44 | 3.34 | 3.37 | 3.37 | -0.59% | 98,900 |
| Nov 25, 2025 | 3.34 | 3.43 | 3.30 | 3.39 | 3.39 | 3.99% | 112,900 |
| Nov 24, 2025 | 3.25 | 3.26 | 3.19 | 3.26 | 3.26 | 1.24% | 30,600 |
| Nov 21, 2025 | 3.14 | 3.25 | 3.11 | 3.22 | 3.22 | 1.26% | 150,300 |
| Nov 20, 2025 | 3.26 | 3.32 | 3.15 | 3.18 | 3.18 | -2.45% | 147,100 |
| Nov 19, 2025 | 3.43 | 3.43 | 3.22 | 3.26 | 3.26 | -4.68% | 250,800 |
| Nov 18, 2025 | 3.51 | 3.51 | 3.41 | 3.42 | 3.42 | -3.39% | 143,700 |
| Nov 17, 2025 | 3.55 | 3.55 | 3.50 | 3.54 | 3.54 | -0.84% | 65,000 |
| Nov 14, 2025 | 3.60 | 3.61 | 3.56 | 3.57 | 3.57 | -2.72% | 73,300 |
| Nov 13, 2025 | 3.68 | 3.70 | 3.61 | 3.67 | 3.67 | -0.27% | 74,900 |
| Nov 12, 2025 | 3.65 | 3.73 | 3.65 | 3.68 | 3.68 | 2.51% | 144,500 |
| Nov 11, 2025 | 3.62 | 3.62 | 3.56 | 3.59 | 3.59 | 1.41% | 31,300 |
| Nov 10, 2025 | 3.58 | 3.59 | 3.51 | 3.54 | 3.54 | -0.56% | 97,500 |
| Nov 7, 2025 | 3.67 | 3.67 | 3.53 | 3.56 | 3.56 | -3.26% | 118,400 |
| Nov 6, 2025 | 3.64 | 3.68 | 3.62 | 3.68 | 3.68 | 1.10% | 97,400 |
| Nov 5, 2025 | 3.65 | 3.65 | 3.57 | 3.64 | 3.64 | -0.55% | 72,900 |
| Nov 4, 2025 | 3.78 | 3.78 | 3.65 | 3.66 | 3.66 | -2.14% | 72,400 |
| Nov 3, 2025 | 3.65 | 3.77 | 3.65 | 3.74 | 3.74 | 2.19% | 123,100 |
| Oct 31, 2025 | 3.69 | 3.69 | 3.63 | 3.66 | 3.66 | -1.35% | 95,300 |
| Oct 30, 2025 | 3.79 | 3.79 | 3.65 | 3.71 | 3.71 | -1.85% | 171,000 |
| Oct 29, 2025 | 3.73 | 3.78 | 3.72 | 3.78 | 3.78 | 1.34% | 21,400 |
| Oct 28, 2025 | 3.83 | 3.85 | 3.70 | 3.73 | 3.73 | -2.61% | 136,000 |
| Oct 27, 2025 | 3.87 | 3.88 | 3.69 | 3.83 | 3.83 | -0.52% | 190,200 |
| Oct 24, 2025 | 3.92 | 3.95 | 3.84 | 3.85 | 3.85 | -1.53% | 50,700 |
| Oct 23, 2025 | 3.85 | 3.93 | 3.84 | 3.91 | 3.91 | 0.77% | 21,600 |
| Oct 22, 2025 | 3.87 | 3.89 | 3.83 | 3.88 | 3.88 | -0.51% | 70,100 |
| Oct 21, 2025 | 3.92 | 3.99 | 3.88 | 3.90 | 3.90 | 1.30% | 98,500 |
| Oct 17, 2025 | 3.98 | 3.99 | 3.83 | 3.85 | 3.85 | -3.99% | 137,300 |
| Oct 16, 2025 | 4.14 | 4.17 | 3.97 | 4.01 | 4.01 | -3.14% | 145,100 |
| Oct 15, 2025 | 4.14 | 4.16 | 4.10 | 4.14 | 4.14 | 1.22% | 59,600 |