Skip to main content
Xiaomi Corporation (SGX:HXXD)
Singapore flag Singapore · Delayed Price · Currency is SGD
2.460
-0.080 (-3.15%)
At close: Apr 28, 2026

Xiaomi Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.462.472.442.47-0.41%25,100
Apr 28, 20262.542.542.452.462.46-3.15%169,800
Apr 27, 20262.572.582.512.542.54-0.78%27,900
Apr 24, 20262.532.562.522.562.561.19%800
Apr 23, 20262.552.552.532.532.53-2.69%48,200
Apr 22, 20262.632.632.592.602.60-1.14%11,700
Apr 21, 20262.682.682.602.632.63-0.38%11,300
Apr 20, 20262.632.662.582.642.640.38%44,000
Apr 17, 20262.642.642.562.632.631.15%40,200
Apr 16, 20262.572.612.532.602.603.17%74,600
Apr 15, 20262.522.542.492.522.52-43,500
Apr 14, 20262.512.532.492.522.520.40%26,300
Apr 13, 20262.582.582.482.512.51-0.79%68,400
Apr 10, 20262.642.642.522.532.53-0.78%42,000
Apr 9, 20262.692.692.552.552.55-3.77%66,800
Apr 8, 20262.632.662.602.652.653.52%60,800
Apr 7, 20262.602.602.552.562.56-18,100
Apr 6, 20262.562.562.552.562.560.39%11,900
Apr 2, 20262.602.602.512.552.55-3.41%95,000
Apr 1, 20262.672.672.602.642.640.38%12,900
Mar 31, 20262.672.682.612.632.63-1.50%25,200
Mar 30, 20262.742.742.642.672.67-1.48%24,600
Mar 27, 20262.652.732.632.712.711.50%20,500
Mar 26, 20262.702.712.662.672.670.38%36,400
Mar 25, 20262.602.702.602.662.66-0.75%59,000
Mar 24, 20262.722.722.642.682.681.90%24,900
Mar 23, 20262.732.732.602.632.63-4.01%79,900
Mar 20, 20262.902.902.742.742.74-8.05%150,100
Mar 19, 20262.863.022.862.982.984.20%155,800
Mar 18, 20262.882.892.822.862.86-1.38%30,600
Mar 17, 20262.882.982.882.902.900.69%66,900
Mar 16, 20262.722.882.722.882.885.88%71,900
Mar 13, 20262.692.732.692.722.720.37%9,400
Mar 12, 20262.742.742.692.712.710.37%2,100
Mar 11, 20262.792.792.702.702.70-0.74%26,800
Mar 10, 20262.772.782.722.722.72-1.45%13,400
Mar 9, 20262.722.762.692.762.76-0.36%44,400
Mar 6, 20262.632.772.632.772.775.32%56,800
Mar 5, 20262.692.692.632.632.630.38%28,300
Mar 4, 20262.602.662.572.622.62-0.38%64,600
Mar 3, 20262.682.722.582.632.63-2.23%162,800
Mar 2, 20262.802.802.682.692.69-4.95%166,300
Feb 27, 20262.852.872.822.832.83-1.05%37,800
Feb 26, 20262.922.922.862.862.86-1.04%78,600
Feb 25, 20262.892.912.882.892.89-0.69%8,500
Feb 24, 20262.962.962.892.912.91-1.69%27,100
Feb 23, 20262.882.972.882.962.962.42%27,000
Feb 20, 20262.952.962.882.892.89-3.34%43,800
Feb 19, 20262.992.992.852.992.991.01%10,400
Feb 16, 20262.972.972.882.962.96-0.34%26,500
Feb 13, 20262.932.992.912.972.970.34%13,700
Feb 12, 20262.992.992.952.962.96-1.99%118,400
Feb 11, 20262.893.022.893.023.024.86%79,900
Feb 10, 20262.902.922.872.882.88-33,600
Feb 9, 20262.882.892.862.882.88-54,800
Feb 6, 20262.852.892.802.882.881.05%30,300
Feb 5, 20262.742.862.732.852.853.26%53,400
Feb 4, 20262.832.832.752.762.76-2.47%110,400
Feb 3, 20262.862.862.802.832.83-1.05%83,000
Feb 2, 20262.882.892.812.862.86-1.38%121,500
Jan 30, 20262.972.972.902.902.90-2.36%70,300
Jan 29, 20262.933.032.902.972.971.02%34,600
Jan 28, 20262.882.942.882.942.941.03%19,600
Jan 27, 20262.882.912.862.912.910.69%9,500
Jan 26, 20262.992.992.862.892.89-3.34%50,200
Jan 23, 20262.912.992.912.992.993.10%54,900
Jan 22, 20262.952.952.872.902.90-0.68%43,900
Jan 21, 20262.922.932.862.922.92-0.34%111,900
Jan 20, 20263.033.032.912.932.93-3.30%219,400
Jan 19, 20263.063.083.003.033.03-1.94%127,400
Jan 16, 20263.143.163.073.093.09-1.59%198,800
Jan 15, 20263.143.153.113.143.14-50,800
Jan 14, 20263.173.173.123.143.14-53,600
Jan 13, 20263.223.243.133.143.14-1.57%126,500
Jan 12, 20263.153.203.083.193.191.27%105,700
Jan 9, 20263.163.193.123.153.15-0.32%46,200
Jan 8, 20263.143.163.093.163.16-104,700
Jan 7, 20263.223.223.143.163.16-1.86%175,600
Jan 6, 20263.283.283.203.223.22-1.83%100,900
Jan 5, 20263.353.363.253.283.28-1.50%87,100
Jan 2, 20263.203.343.203.333.332.78%76,800
Dec 31, 20253.273.273.243.243.24-0.61%3,000
Dec 30, 20253.213.273.213.263.261.24%16,700
Dec 29, 20253.273.303.153.223.22-1.53%115,300
Dec 26, 20253.243.273.243.273.270.93%12,000
Dec 24, 20253.243.263.243.243.24-21,100
Dec 23, 20253.333.333.243.243.24-2.70%91,000
Dec 22, 20253.433.433.303.333.33-0.60%44,000
Dec 19, 20253.343.363.333.353.350.60%21,900
Dec 18, 20253.383.383.323.333.33-2.63%64,400
Dec 17, 20253.403.443.373.423.420.88%22,100
Dec 16, 20253.453.453.353.393.39-2.59%52,800
Dec 15, 20253.603.603.483.483.48-3.33%54,800
Dec 12, 20253.543.603.513.603.602.56%94,700
Dec 11, 20253.503.533.463.513.511.15%43,500
Dec 10, 20253.453.483.423.473.470.58%38,900
Dec 9, 20253.553.553.433.453.45-2.82%28,200
Dec 8, 20253.583.633.513.553.55-0.84%52,100
Dec 5, 20253.483.593.483.583.582.87%108,500
Dec 4, 20253.453.513.433.483.484.19%99,300