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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	38.8	37.56	37.56	38.86	37.3	338.68M
November 19, 2025	40	38.82	38.82	40.98	38.22	480.54M
November 18, 2025	41.78	40.78	40.78	41.78	40.52	207.48M
November 17, 2025	42.4	41.96	41.96	42.78	41.7	131.32M
November 14, 2025	42.6	42.36	42.36	42.86	42.28	139.45M
November 13, 2025	43.76	43.5	43.5	44.24	42.9	158.6M
November 12, 2025	43.4	43.7	43.7	44.62	42.86	219.6M
November 11, 2025	42.64	42.98	42.98	43.42	42.36	152.39M
November 10, 2025	42.24	42.36	42.36	42.86	41.68	163.98M
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

Xiaomi Corporation (1810.HK) HKSE