Xiaomi Corporation (SGX:HXXD)
Singapore
· Delayed Price · Currency is SGD 3.580
+0.100 (2.87%)
At close: Dec 5, 2025
Xiaomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 4.18 | 4.21 | 4.07 | 4.09 | 4.09 | -1.68% | 135,400 |
| Oct 13, 2025 | 4.30 | 4.30 | 3.98 | 4.16 | 4.16 | -4.59% | 280,100 |
| Oct 10, 2025 | 4.45 | 4.45 | 4.33 | 4.36 | 4.36 | -2.46% | 47,700 |
| Oct 9, 2025 | 4.49 | 4.54 | 4.44 | 4.47 | 4.47 | -0.22% | 64,100 |
| Oct 8, 2025 | 4.50 | 4.50 | 4.43 | 4.48 | 4.48 | -0.44% | 16,500 |
| Oct 7, 2025 | 4.52 | 4.52 | 4.50 | 4.50 | 4.50 | - | 9,200 |
| Oct 6, 2025 | 4.58 | 4.58 | 4.47 | 4.50 | 4.50 | -1.75% | 61,400 |
| Oct 3, 2025 | 4.64 | 4.66 | 4.54 | 4.58 | 4.58 | -1.08% | 52,100 |
| Oct 2, 2025 | 4.51 | 4.66 | 4.50 | 4.63 | 4.63 | 2.66% | 70,700 |
| Oct 1, 2025 | 4.49 | 4.51 | 4.48 | 4.51 | 4.51 | 0.45% | 26,000 |
| Sep 30, 2025 | 4.48 | 4.51 | 4.42 | 4.49 | 4.49 | 0.45% | 62,600 |
| Sep 29, 2025 | 4.61 | 4.62 | 4.39 | 4.47 | 4.47 | -3.04% | 84,000 |
| Sep 26, 2025 | 4.94 | 4.94 | 4.53 | 4.61 | 4.61 | -6.30% | 203,500 |
| Sep 25, 2025 | 4.71 | 4.94 | 4.71 | 4.92 | 4.92 | 4.46% | 106,300 |
| Sep 24, 2025 | 4.58 | 4.71 | 4.56 | 4.71 | 4.71 | 2.84% | 95,800 |
| Sep 23, 2025 | 4.64 | 4.64 | 4.55 | 4.58 | 4.58 | -0.87% | 26,900 |
| Sep 22, 2025 | 4.64 | 4.64 | 4.61 | 4.62 | 4.62 | -0.43% | 27,400 |
| Sep 19, 2025 | 4.69 | 4.69 | 4.60 | 4.64 | 4.64 | -1.07% | 64,100 |
| Sep 18, 2025 | 4.78 | 4.78 | 4.62 | 4.69 | 4.69 | -1.05% | 58,700 |
| Sep 17, 2025 | 4.67 | 4.74 | 4.67 | 4.74 | 4.74 | 1.94% | 80,200 |
| Sep 16, 2025 | 4.64 | 4.68 | 4.63 | 4.65 | 4.65 | 0.22% | 39,200 |
| Sep 15, 2025 | 4.59 | 4.64 | 4.58 | 4.64 | 4.64 | 1.98% | 33,300 |
| Sep 12, 2025 | 4.55 | 4.57 | 4.51 | 4.55 | 4.55 | 0.66% | 32,700 |
| Sep 11, 2025 | 4.47 | 4.54 | 4.43 | 4.52 | 4.52 | -0.44% | 21,400 |
| Sep 10, 2025 | 4.60 | 4.64 | 4.53 | 4.54 | 4.54 | -1.30% | 13,600 |
| Sep 9, 2025 | 4.51 | 4.61 | 4.49 | 4.60 | 4.60 | 2.00% | 40,300 |
| Sep 8, 2025 | 4.43 | 4.51 | 4.42 | 4.51 | 4.51 | 1.81% | 14,300 |
| Sep 5, 2025 | 4.43 | 4.43 | 4.39 | 4.43 | 4.43 | - | 36,400 |
| Sep 4, 2025 | 4.55 | 4.55 | 4.41 | 4.43 | 4.43 | -2.42% | 39,200 |
| Sep 3, 2025 | 4.61 | 4.68 | 4.51 | 4.54 | 4.54 | -1.30% | 49,800 |
| Sep 2, 2025 | 4.42 | 4.64 | 4.42 | 4.60 | 4.60 | 3.14% | 108,400 |
| Sep 1, 2025 | 4.42 | 4.46 | 4.42 | 4.46 | 4.46 | 2.06% | 71,100 |
| Aug 29, 2025 | 4.34 | 4.42 | 4.32 | 4.37 | 4.37 | -0.46% | 25,700 |
| Aug 28, 2025 | 4.38 | 4.40 | 4.32 | 4.39 | 4.39 | -0.68% | 20,800 |
| Aug 27, 2025 | 4.43 | 4.51 | 4.40 | 4.42 | 4.42 | 0.45% | 56,400 |
| Aug 26, 2025 | 4.37 | 4.43 | 4.37 | 4.40 | 4.40 | 0.23% | 49,500 |
| Aug 25, 2025 | 4.36 | 4.42 | 4.33 | 4.39 | 4.39 | 1.39% | 42,200 |
| Aug 22, 2025 | 4.25 | 4.34 | 4.25 | 4.33 | 4.33 | 2.36% | 31,400 |
| Aug 21, 2025 | 4.34 | 4.35 | 4.22 | 4.23 | 4.23 | -2.53% | 30,200 |
| Aug 20, 2025 | 4.32 | 4.34 | 4.23 | 4.34 | 4.34 | 0.46% | 50,900 |
| Aug 19, 2025 | 4.32 | 4.39 | 4.31 | 4.32 | 4.32 | -1.37% | 37,800 |
| Aug 18, 2025 | 4.33 | 4.40 | 4.31 | 4.38 | 4.38 | 1.15% | 28,900 |
| Aug 15, 2025 | 4.33 | 4.33 | 4.30 | 4.33 | 4.33 | - | 5,400 |
| Aug 14, 2025 | 4.40 | 4.40 | 4.32 | 4.33 | 4.33 | -0.92% | 24,700 |
| Aug 13, 2025 | 4.27 | 4.38 | 4.25 | 4.37 | 4.37 | 3.07% | 52,700 |
| Aug 12, 2025 | 4.14 | 4.26 | 4.12 | 4.24 | 4.24 | 1.68% | 49,300 |
| Aug 11, 2025 | 4.22 | 4.22 | 4.15 | 4.17 | 4.17 | -0.48% | 28,100 |
| Aug 8, 2025 | 4.21 | 4.23 | 4.18 | 4.19 | 4.19 | -0.24% | 35,700 |
| Aug 7, 2025 | 4.42 | 4.42 | 4.20 | 4.20 | 4.20 | -5.41% | 228,200 |
| Aug 6, 2025 | 4.45 | 4.45 | 4.43 | 4.44 | 4.44 | -0.67% | 20,200 |
| Aug 5, 2025 | 4.51 | 4.53 | 4.46 | 4.47 | 4.47 | - | 21,200 |
| Aug 4, 2025 | 4.37 | 4.49 | 4.37 | 4.47 | 4.47 | 0.68% | 69,700 |
| Aug 1, 2025 | 4.38 | 4.46 | 4.36 | 4.44 | 4.44 | 0.91% | 50,000 |
| Jul 31, 2025 | 4.48 | 4.50 | 4.39 | 4.40 | 4.40 | -2.44% | 72,400 |
| Jul 30, 2025 | 4.51 | 4.55 | 4.49 | 4.51 | 4.51 | -1.31% | 42,800 |
| Jul 29, 2025 | 4.65 | 4.65 | 4.48 | 4.57 | 4.57 | -1.30% | 152,000 |
| Jul 28, 2025 | 4.67 | 4.67 | 4.62 | 4.63 | 4.63 | -0.86% | 41,800 |
| Jul 25, 2025 | 4.70 | 4.70 | 4.66 | 4.67 | 4.67 | -1.48% | 14,200 |
| Jul 24, 2025 | 4.76 | 4.76 | 4.74 | 4.74 | 4.74 | -0.42% | 9,600 |
| Jul 23, 2025 | 4.70 | 4.76 | 4.70 | 4.76 | 4.76 | 1.06% | 14,300 |
| Jul 22, 2025 | 4.72 | 4.73 | 4.69 | 4.71 | 4.71 | -0.21% | 30,100 |
| Jul 21, 2025 | 4.66 | 4.75 | 4.65 | 4.72 | 4.72 | 1.29% | 35,300 |
| Jul 18, 2025 | 4.61 | 4.66 | 4.59 | 4.66 | 4.66 | 1.08% | 25,200 |