Xiaomi Corporation - 1810.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	59	54.65	54.65	59	54.3	415.54M
September 25, 2025	56.9	59.45	59.45	59.9	56.7	328.41M
September 24, 2025	55.45	56.9	56.9	57.1	55.05	118.31M
September 23, 2025	56.35	55.45	55.45	56.4	55	84.35M
September 22, 2025	56.25	56.1	56.1	56.65	55.6	108.52M
September 19, 2025	57.4	56.7	56.7	57.4	55.7	174.9M
September 18, 2025	57.3	56.85	56.85	58.4	55.8	182.52M
September 17, 2025	56.85	57.85	57.85	57.95	56.65	172.99M
September 16, 2025	56.5	56.45	56.45	57	56.15	107.76M
September 15, 2025	55.3	56.2	56.2	56.5	54.9	127.44M
September 12, 2025	55.3	55.15	55.15	55.65	54.5	128.26M
September 11, 2025	54.6	54.65	54.65	55.05	53.55	114.95M
September 10, 2025	56.05	54.95	54.95	56.35	54.8	141.9M
September 09, 2025	54.4	56.2	56.2	56.2	53.8	173.79M
September 08, 2025	53.8	54.75	54.75	54.9	53.35	104.8M
September 05, 2025	54	53.65	53.65	54	52.95	106.53M
September 04, 2025	55.1	53.45	53.45	55.3	53.3	105.5M
September 03, 2025	56.95	54.7	54.7	56.95	54.5	128.59M
September 02, 2025	54.05	55.85	55.85	56.65	53.5	258.97M
September 01, 2025	53.7	54	54	54.35	53.45	150.73M
August 29, 2025	52.9	52.85	52.85	53.9	52.3	124.35M
August 28, 2025	53.2	53.1	53.1	53.45	52.1	117.28M
August 27, 2025	53.9	53.2	53.2	54.65	52.95	142.62M
August 26, 2025	53.5	53.5	53.5	53.9	53.05	99.67M
August 25, 2025	53	53.5	53.5	53.9	52.5	177.49M
August 22, 2025	52	52.55	52.55	52.8	51.55	136.9M
August 21, 2025	52.55	51.35	51.35	52.55	51.1	140.34M
August 20, 2025	51.2	52.55	52.55	53	51.05	158.1M
August 19, 2025	53.5	52.4	52.4	53.55	52.2	113.37M
August 18, 2025	52.75	53.05	53.05	53.8	52.3	116M
August 15, 2025	52.6	52.85	52.85	53	52.2	105.72M
August 14, 2025	53.95	53.2	53.2	53.95	52.75	108.68M
August 13, 2025	52.3	53.25	53.25	53.3	51.75	153.18M
August 12, 2025	50.55	51.7	51.7	52.1	50.1	143.54M
August 11, 2025	51.05	50.8	50.8	51.45	50.65	126.05M
August 08, 2025	51.4	51.25	51.25	51.9	51.15	137.47M
August 07, 2025	52.15	51.85	51.85	52.8	51.2	314.37M
August 06, 2025	54.15	54	54	54.25	53.65	56.24M
August 05, 2025	54.65	54.3	54.3	55.35	54.1	93.02M
August 04, 2025	53.4	54.55	54.55	54.8	53.35	98.43M
August 01, 2025	52.8	53.4	53.4	54.2	52.5	125.35M
July 31, 2025	54.3	53.15	53.15	54.65	53.05	182.07M
July 30, 2025	55	54.75	54.75	55.65	54.55	134.78M
July 29, 2025	56.65	55.3	55.3	56.7	54.5	244.37M
July 28, 2025	57.3	56.8	56.8	57.4	56.55	106.13M
July 25, 2025	58.4	57.45	57.45	58.4	57.05	103.18M
July 24, 2025	58.25	58.45	58.45	58.75	58	83.16M
July 23, 2025	58.35	58.4	58.4	58.45	57.65	109.88M
July 22, 2025	57.9	57.95	57.95	58.15	57.5	69.36M
July 21, 2025	56.4	57.75	57.75	58.4	56.4	124.11M
July 18, 2025	56.5	57	57	57	55.85	96.76M
July 17, 2025	57.1	56.1	56.1	57.25	55.8	159.32M
July 16, 2025	58.2	57.3	57.3	58.4	57	98.64M
July 15, 2025	57.3	57.65	57.65	58.3	56.55	125.99M
July 14, 2025	57.5	57.3	57.3	57.8	56.8	73.28M
July 11, 2025	57.5	57.35	57.35	58.2	57.25	88.54M
July 10, 2025	57.5	56.9	56.9	57.75	56.7	96.33M
July 09, 2025	58.2	57.4	57.4	58.8	57.1	100.97M
July 08, 2025	57.4	58.65	58.65	58.95	57.25	96.03M
July 07, 2025	56.9	57.3	57.3	57.4	56.4	81.23M

Xiaomi Corporation (1810.HK) HKSE