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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	36.66	35.38	35.38	36.86	35.32	78.36M
February 16, 2026	36.84	36.66	36.66	36.86	35.48	40.06M
February 13, 2026	36.3	36.84	36.84	37	35.78	127.78M
February 12, 2026	37.1	36.52	36.52	37.26	36.3	143.59M
February 11, 2026	35.8	37.1	37.1	37.5	35.52	223.12M
February 10, 2026	35.5	35.58	35.58	36.16	35.46	107.41M
February 09, 2026	35.38	35.2	35.2	35.62	34.98	123.59M
February 06, 2026	34.32	35.18	35.18	35.48	34.3	134.24M
February 05, 2026	33.8	34.92	34.92	35.14	33.32	203.36M
February 04, 2026	34.52	33.96	33.96	34.6	33.7	181.14M
February 03, 2026	34.82	34.6	34.6	35.28	34.36	130.69M
February 02, 2026	35.2	35.06	35.06	35.36	34.36	184.61M
January 30, 2026	36.2	35.5	35.5	36.4	35.5	142.21M
January 29, 2026	35.96	36.62	36.62	37.5	35.62	171.2M
January 28, 2026	35.56	36.32	36.32	36.32	35.38	149.74M
January 27, 2026	35.24	35.56	35.56	35.76	35	113.27M
January 26, 2026	36.36	35.22	35.22	36.36	35.02	150.93M
January 23, 2026	35.5	36.24	36.24	36.44	35.5	178.37M
January 22, 2026	35.74	35.24	35.24	35.8	34.72	128.58M
January 21, 2026	35.1	35.42	35.42	35.74	34.5	260.49M
January 20, 2026	36.02	35.48	35.48	36.64	35.44	224.57M
January 19, 2026	36.62	36.48	36.48	36.82	36.22	182.49M
January 16, 2026	38	37.14	37.14	38.36	37	189.64M
January 15, 2026	37.78	37.86	37.86	38.24	37.36	116.21M
January 14, 2026	37.98	37.78	37.78	38.48	37.58	176.63M
January 13, 2026	39.28	37.98	37.98	39.48	37.88	209.12M
January 12, 2026	37.74	38.74	38.74	38.76	37.18	213.9M
January 09, 2026	38.08	37.82	37.82	38.5	37.64	116.04M
January 08, 2026	38	38.02	38.02	38.18	37.3	173.28M
January 07, 2026	38.76	38.16	38.16	39.2	38.02	190.93M
January 06, 2026	39.22	38.76	38.76	39.4	38.74	196.72M
January 05, 2026	40.6	39.34	39.34	40.6	39.14	159.06M
January 02, 2026	39.4	40.28	40.28	40.5	39.22	61.21M
December 31, 2025	39.7	39	39	39.82	39	41.31M
December 30, 2025	38.58	39.36	39.36	39.72	38.46	107.16M
December 29, 2025	38.68	38.58	38.58	39.96	37.94	195.59M
December 24, 2025	39.1	39.22	39.22	39.46	39.06	41.82M
December 23, 2025	39.7	39.2	39.2	39.76	39.06	127.08M
December 22, 2025	40.38	39.8	39.8	40.62	39.5	159.66M
December 19, 2025	40.44	40.54	40.54	40.64	39.9	108.59M
December 18, 2025	40.38	40.14	40.14	40.44	39.9	122.13M
December 17, 2025	41.28	41.24	41.24	41.46	40.4	94.5M
December 16, 2025	41.3	40.98	40.98	41.5	40.3	138.35M
December 15, 2025	42.3	41.84	41.84	42.6	41.72	132.61M
December 12, 2025	42.66	43.38	43.38	43.6	42.18	203.56M
December 11, 2025	41.78	42.18	42.18	42.46	41.6	123.14M
December 10, 2025	41.32	41.78	41.78	41.94	40.86	113.26M
December 09, 2025	42.48	41.26	41.26	42.88	41.02	182.99M
December 08, 2025	42.92	42.58	42.58	43.64	42.02	242.63M
December 05, 2025	41.7	42.78	42.78	43.18	41.3	274.59M
December 04, 2025	40.34	41.98	41.98	42.16	40.18	186.51M
December 03, 2025	40.7	40.22	40.22	40.94	40.1	107.27M
December 02, 2025	40.54	40.7	40.7	41.3	40.08	140.25M
December 01, 2025	41.24	40.3	40.3	41.28	39.84	195.41M
November 28, 2025	41.18	41.02	41.02	41.2	40.62	85.62M
November 27, 2025	40.24	41.1	41.1	41.8	40.22	209.4M
November 26, 2025	40.58	40.1	40.1	41.12	39.9	200.54M
November 25, 2025	39.8	40.34	40.34	41.1	39.58	308.34M
November 24, 2025	38.8	38.66	38.66	38.94	37.76	236.14M
November 21, 2025	36.8	38.08	38.08	38.9	36.62	417.61M

Xiaomi Corporation (1810.HK) HKSE