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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	43.2	42.24	42.24	43.2	41.92	175.93M
November 06, 2025	43.62	43.44	43.44	43.7	42.92	122.17M
November 05, 2025	42.6	43.32	43.32	43.32	42.16	127.73M
November 04, 2025	44.72	43.42	43.42	44.9	43.28	136.35M
November 03, 2025	43.8	44.72	44.72	45.08	43.8	210.38M
October 31, 2025	43.6	43.2	43.2	44.04	43.2	139.92M
October 30, 2025	44.56	44.2	44.2	45	43.5	232.19M
October 28, 2025	45.4	44.92	44.92	45.48	44.3	184.28M
October 27, 2025	45.72	45.8	45.8	46	43.88	282.84M
October 24, 2025	47.1	45.92	45.92	47.4	45.74	162.95M
October 23, 2025	46.02	46.74	46.74	47.08	45.7	106.83M
October 22, 2025	46	46.34	46.34	46.74	45.7	114.77M
October 21, 2025	48.14	46.46	46.46	48.14	46.3	157.26M
October 20, 2025	46.98	47.14	47.14	47.68	46.62	139.72M
October 17, 2025	47.54	45.96	45.96	47.88	45.74	252.56M
October 16, 2025	49.66	47.7	47.7	49.7	47.32	248.81M
October 15, 2025	49.46	49.48	49.48	49.86	48.96	108.82M
October 14, 2025	49.26	48.62	48.62	50.45	48.22	219.79M
October 13, 2025	49.7	49.08	49.08	50.9	47.5	488.94M
October 10, 2025	52.8	52.05	52.05	52.95	51.7	163.35M
October 09, 2025	54.05	53.35	53.35	54.7	53.2	120.56M
October 08, 2025	53.85	53.85	53.85	54.15	53.05	80.52M
October 03, 2025	55.8	55	55	56.55	54.6	62.15M
October 02, 2025	54.15	55.8	55.8	56.5	54.15	101.93M
September 30, 2025	54	54	54	54.4	53.2	211.94M
September 29, 2025	55.5	53.55	53.55	55.95	52.7	317.34M
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

Xiaomi Corporation (1810.HK) HKSE