HKSE - Delayed Quote HKD

Xiaomi Corporation (1810.HK)

17.900 +0.420 (+2.40%)
At close: 4:08 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Jun 3, 2024 17.560 18.140 17.560 17.900 17.900 106,453,297
May 31, 2024 18.000 18.100 17.380 17.480 17.480 136,405,438
May 30, 2024 17.780 18.060 17.460 17.700 17.700 105,715,211
May 29, 2024 18.020 18.080 17.660 17.780 17.780 101,668,386
May 28, 2024 18.400 18.540 18.020 18.140 18.140 81,902,009
May 27, 2024 18.200 18.500 17.820 18.440 18.440 111,351,692
May 24, 2024 18.920 18.960 17.880 18.300 18.300 182,324,263
May 23, 2024 19.360 19.460 18.740 18.940 18.940 118,710,642
May 22, 2024 19.400 19.580 19.180 19.440 19.440 80,987,339
May 21, 2024 19.780 19.940 19.080 19.300 19.300 133,981,498
May 20, 2024 19.880 20.050 19.380 19.880 19.880 126,143,823
May 17, 2024 19.880 20.250 19.760 19.940 19.940 104,990,296
May 16, 2024 20.200 20.350 19.700 19.820 19.820 128,486,893
May 14, 2024 19.600 20.150 19.540 19.980 19.980 191,006,970
May 13, 2024 19.140 19.620 18.980 19.360 19.360 99,804,853
May 10, 2024 19.180 19.480 18.780 19.400 19.400 120,743,190
May 9, 2024 19.400 19.700 18.920 19.160 19.160 137,022,563
May 8, 2024 18.000 19.320 17.840 19.100 19.100 297,225,949
May 7, 2024 18.120 18.180 17.860 17.940 17.940 82,242,465
May 6, 2024 18.020 18.200 17.800 18.100 18.100 108,995,973
May 3, 2024 18.000 18.240 17.900 18.180 18.180 96,628,783
May 2, 2024 17.300 17.760 17.260 17.640 17.640 75,334,285
Apr 30, 2024 17.560 17.660 17.140 17.320 17.320 94,318,755
Apr 29, 2024 17.500 17.880 17.220 17.420 17.420 175,353,396
Apr 26, 2024 16.760 17.500 16.740 17.360 17.360 233,139,880
Apr 25, 2024 16.660 16.700 16.400 16.600 16.600 76,835,421
Apr 24, 2024 16.560 16.680 16.420 16.660 16.660 132,630,197
Apr 23, 2024 16.000 16.320 15.780 16.180 16.180 119,181,417
Apr 22, 2024 15.800 15.980 15.580 15.820 15.820 94,522,377
Apr 19, 2024 16.120 16.120 15.460 15.800 15.800 152,829,967
Apr 18, 2024 16.260 16.440 15.960 16.380 16.380 81,343,612
Apr 17, 2024 15.920 16.340 15.920 16.280 16.280 90,729,174
Apr 16, 2024 16.360 16.380 15.780 15.920 15.920 150,004,413
Apr 15, 2024 16.380 16.620 16.380 16.520 16.520 102,135,567
Apr 12, 2024 16.260 16.740 16.240 16.500 16.500 207,001,967
Apr 11, 2024 15.560 16.180 15.540 16.080 16.080 94,275,932
Apr 10, 2024 16.180 16.280 15.840 16.000 16.000 135,392,416
Apr 9, 2024 15.640 16.100 15.560 15.980 15.980 140,213,601
Apr 8, 2024 15.360 15.700 15.120 15.500 15.500 117,977,816
Apr 5, 2024 15.620 15.640 15.080 15.540 15.540 84,033,215
Apr 3, 2024 16.300 16.300 15.520 15.560 15.560 225,179,872
Apr 2, 2024 17.180 17.340 16.200 16.280 16.280 539,923,703
Mar 28, 2024 14.700 15.260 14.700 14.940 14.940 173,539,152
Mar 27, 2024 15.440 15.440 14.740 14.760 14.760 144,610,632
Mar 26, 2024 15.180 15.460 14.840 15.300 15.300 147,860,646
Mar 25, 2024 15.000 15.400 14.800 14.820 14.820 119,247,446
Mar 22, 2024 14.780 14.940 14.520 14.800 14.800 110,507,208
Mar 21, 2024 14.740 15.020 14.600 14.760 14.760 92,314,676
Mar 20, 2024 15.200 15.360 14.360 14.500 14.500 135,837,454
Mar 19, 2024 14.920 15.100 14.740 14.860 14.860 93,986,286
Mar 18, 2024 14.500 15.040 14.440 14.940 14.940 110,825,105
Mar 15, 2024 14.580 14.760 14.280 14.540 14.540 106,232,795
Mar 14, 2024 14.900 15.220 14.540 14.760 14.760 89,957,580
Mar 13, 2024 14.900 15.180 14.720 14.920 14.920 118,299,566
Mar 12, 2024 13.620 15.060 13.600 14.920 14.920 295,821,714
Mar 11, 2024 13.040 13.440 13.040 13.400 13.400 57,531,857
Mar 8, 2024 12.960 13.360 12.920 13.080 13.080 59,663,848
Mar 7, 2024 13.140 13.240 12.700 12.800 12.800 43,368,825
Mar 6, 2024 12.720 13.140 12.560 13.040 13.040 74,670,496
Mar 5, 2024 13.000 13.060 12.600 12.760 12.760 99,117,229
Mar 4, 2024 13.360 13.600 13.260 13.340 13.340 53,459,138
Mar 1, 2024 13.000 13.440 12.980 13.320 13.320 79,997,348
Feb 29, 2024 13.000 13.360 13.000 13.220 13.220 74,874,764
Feb 28, 2024 13.480 13.620 13.040 13.080 13.080 77,754,329
Feb 27, 2024 13.120 13.500 12.880 13.480 13.480 92,877,053
Feb 26, 2024 13.220 13.360 13.020 13.100 13.100 44,712,709
Feb 23, 2024 13.260 13.400 12.980 13.220 13.220 56,432,229
Feb 22, 2024 13.360 13.520 13.140 13.400 13.400 52,235,249
Feb 21, 2024 12.920 13.640 12.800 13.360 13.360 95,944,593
Feb 20, 2024 13.000 13.100 12.740 12.980 12.980 55,020,181
Feb 19, 2024 13.400 13.400 12.800 12.920 12.920 86,809,268
Feb 16, 2024 12.720 13.620 12.700 13.420 13.420 83,130,851
Feb 15, 2024 12.500 12.800 12.400 12.720 12.720 22,062,099
Feb 14, 2024 12.020 12.640 11.940 12.560 12.560 29,480,353
Feb 9, 2024 12.460 12.460 12.460 12.460 12.460 -
Feb 8, 2024 12.680 12.820 12.520 12.620 12.620 59,019,381
Feb 7, 2024 12.960 13.140 12.580 12.700 12.700 95,271,998
Feb 6, 2024 12.120 12.960 12.120 12.900 12.900 119,306,507
Feb 5, 2024 11.940 12.360 11.840 12.120 12.120 81,606,974
Feb 2, 2024 12.540 12.660 12.080 12.200 12.200 69,558,141
Feb 1, 2024 12.260 12.580 12.020 12.380 12.380 79,821,509
Jan 31, 2024 12.860 12.920 12.140 12.320 12.320 141,795,486
Jan 30, 2024 13.000 13.160 12.800 12.900 12.900 82,926,712
Jan 29, 2024 13.280 13.440 13.160 13.300 13.300 64,841,120
Jan 26, 2024 13.620 13.760 13.100 13.200 13.200 97,820,581
Jan 25, 2024 13.700 13.900 13.400 13.740 13.740 84,263,209
Jan 24, 2024 13.320 13.780 13.140 13.700 13.700 109,448,247
Jan 23, 2024 13.000 13.480 12.800 13.220 13.220 92,309,898
Jan 22, 2024 13.240 13.500 12.640 12.980 12.980 87,016,435
Jan 19, 2024 13.300 13.360 13.000 13.180 13.180 70,030,994
Jan 18, 2024 13.020 13.480 12.720 13.320 13.320 111,819,184
Jan 17, 2024 13.680 13.700 12.900 13.140 13.140 184,245,293
Jan 16, 2024 14.080 14.200 13.700 13.820 13.820 81,583,680
Jan 15, 2024 14.240 14.240 14.240 14.240 14.240 -
Jan 12, 2024 14.320 14.440 14.140 14.300 14.300 67,762,190
Jan 11, 2024 14.100 14.620 13.920 14.480 14.480 109,090,904
Jan 10, 2024 14.280 14.300 13.840 14.100 14.100 75,082,322
Jan 9, 2024 14.440 14.680 14.200 14.340 14.340 64,814,175
Jan 8, 2024 14.900 14.960 14.040 14.360 14.360 125,148,672
Jan 5, 2024 14.860 15.120 14.820 14.940 14.940 55,909,939
Jan 4, 2024 14.900 15.140 14.740 15.080 15.080 53,881,228
Jan 3, 2024 15.280 15.460 14.760 14.980 14.980 113,158,917
Jan 2, 2024 15.600 15.600 15.240 15.480 15.480 60,637,820
Dec 29, 2023 16.360 16.360 15.280 15.600 15.600 184,891,499
Dec 28, 2023 16.400 16.700 16.040 16.280 16.280 155,342,841
Dec 27, 2023 15.960 16.540 15.680 16.320 16.320 127,850,403
Dec 22, 2023 15.980 16.100 15.520 15.680 15.680 91,757,167
Dec 21, 2023 15.900 16.000 15.600 15.960 15.960 64,563,507
Dec 20, 2023 16.260 16.360 16.000 16.120 16.120 62,375,549
Dec 19, 2023 15.880 16.320 15.840 16.140 16.140 77,957,733
Dec 18, 2023 15.980 16.320 15.760 15.900 15.900 60,185,771
Dec 15, 2023 16.000 16.280 15.860 15.980 15.980 106,577,327
Dec 14, 2023 15.700 16.340 15.700 15.960 15.960 136,139,527
Dec 13, 2023 15.080 15.640 15.080 15.540 15.540 114,075,094
Dec 12, 2023 14.580 15.260 14.440 15.160 15.160 97,354,343
Dec 11, 2023 14.340 14.620 14.160 14.560 14.560 98,399,725
Dec 8, 2023 14.760 14.820 14.400 14.620 14.620 94,540,322
Dec 7, 2023 14.740 14.780 14.380 14.680 14.680 85,960,796
Dec 6, 2023 14.880 15.060 14.720 14.880 14.880 77,127,748
Dec 5, 2023 15.220 15.220 14.500 14.780 14.780 135,975,691
Dec 4, 2023 15.400 15.500 15.160 15.220 15.220 106,138,626
Dec 1, 2023 15.620 15.680 15.020 15.160 15.160 226,992,234
Nov 30, 2023 15.480 15.760 15.440 15.620 15.620 131,529,758
Nov 29, 2023 15.600 15.780 15.300 15.480 15.480 129,395,706
Nov 28, 2023 15.300 15.800 15.120 15.520 15.520 148,605,750
Nov 27, 2023 15.120 15.220 14.900 15.140 15.140 76,059,066
Nov 24, 2023 15.120 15.380 14.920 15.000 15.000 88,383,132
Nov 23, 2023 15.080 15.460 14.760 15.440 15.440 114,048,365
Nov 22, 2023 15.300 15.440 14.800 15.120 15.120 192,073,449
Nov 21, 2023 16.320 16.440 15.240 15.380 15.380 245,013,470
Nov 20, 2023 16.080 16.260 15.420 16.180 16.180 136,253,912
Nov 17, 2023 15.700 16.140 15.520 15.940 15.940 137,007,416
Nov 16, 2023 16.940 16.980 15.540 15.700 15.700 274,424,480
Nov 15, 2023 16.220 16.860 15.940 16.800 16.800 180,686,655
Nov 14, 2023 16.220 16.380 15.700 15.860 15.860 121,612,690
Nov 13, 2023 16.420 16.620 15.920 16.220 16.220 151,924,036
Nov 10, 2023 16.220 16.720 15.940 16.040 16.040 166,672,948
Nov 9, 2023 16.320 16.940 16.260 16.520 16.520 162,320,904
Nov 8, 2023 15.880 16.400 15.760 16.140 16.140 141,748,758
Nov 7, 2023 15.300 15.960 15.300 15.820 15.820 100,277,922
Nov 6, 2023 15.460 15.860 15.280 15.540 15.540 144,345,254
Nov 3, 2023 15.280 15.340 14.840 15.240 15.240 144,753,242
Nov 2, 2023 14.400 15.200 14.400 15.080 15.080 200,581,937
Nov 1, 2023 14.160 14.440 13.940 14.220 14.220 98,673,756
Oct 31, 2023 14.240 14.400 13.980 14.020 14.020 93,634,298
Oct 30, 2023 13.460 14.360 13.420 14.320 14.320 194,405,364
Oct 27, 2023 13.380 13.640 13.280 13.520 13.520 105,734,369
Oct 26, 2023 13.280 13.640 13.200 13.360 13.360 86,798,824
Oct 25, 2023 13.500 13.760 13.040 13.200 13.200 129,285,123
Oct 24, 2023 13.280 13.400 12.900 12.960 12.960 117,605,001
Oct 20, 2023 13.420 13.820 13.260 13.300 13.300 139,281,025
Oct 19, 2023 13.180 13.640 13.040 13.580 13.580 177,275,255
Oct 18, 2023 13.040 13.240 12.940 13.180 13.180 98,780,782
Oct 17, 2023 12.720 13.120 12.620 13.040 13.040 118,831,878
Oct 16, 2023 12.600 12.780 12.460 12.540 12.540 68,730,078
Oct 13, 2023 12.400 12.760 12.400 12.600 12.600 81,339,936
Oct 12, 2023 12.560 12.780 12.420 12.660 12.660 94,611,842
Oct 11, 2023 12.480 12.520 12.300 12.300 12.300 78,874,600
Oct 10, 2023 12.200 12.380 12.060 12.280 12.280 83,964,556
Oct 9, 2023 12.000 12.120 11.560 11.940 11.940 26,946,882
Oct 6, 2023 11.700 11.980 11.700 11.880 11.880 20,332,229
Oct 5, 2023 11.960 11.980 11.600 11.680 11.680 34,395,661
Oct 4, 2023 11.880 11.980 11.760 11.860 11.860 29,326,117
Oct 3, 2023 12.100 12.180 11.900 11.980 11.980 34,551,749
Sep 29, 2023 11.900 12.400 11.820 12.340 12.340 78,531,382
Sep 28, 2023 11.940 11.980 11.620 11.720 11.720 53,805,707
Sep 27, 2023 11.780 12.020 11.740 11.840 11.840 65,245,278
Sep 26, 2023 11.820 11.960 11.600 11.660 11.660 43,912,124
Sep 25, 2023 11.960 12.080 11.820 11.840 11.840 34,412,095
Sep 22, 2023 11.520 12.100 11.520 12.060 12.060 50,724,271
Sep 21, 2023 11.720 11.820 11.520 11.680 11.680 46,865,077
Sep 20, 2023 11.840 11.920 11.660 11.800 11.800 48,861,190
Sep 19, 2023 11.920 11.980 11.840 11.940 11.940 29,536,286
Sep 18, 2023 12.040 12.160 11.920 11.920 11.920 45,023,516
Sep 15, 2023 12.400 12.440 12.180 12.220 12.220 69,536,968
Sep 14, 2023 12.040 12.360 12.000 12.240 12.240 81,192,176
Sep 13, 2023 11.860 11.980 11.740 11.920 11.920 54,092,771
Sep 12, 2023 11.560 11.980 11.560 11.880 11.880 79,622,506
Sep 11, 2023 11.780 11.800 11.260 11.700 11.700 134,256,350
Sep 7, 2023 11.800 12.020 11.540 11.900 11.900 81,913,109
Sep 6, 2023 11.520 11.800 11.320 11.760 11.760 99,746,238
Sep 5, 2023 12.300 12.300 11.560 11.600 11.600 149,734,406
Sep 4, 2023 12.520 12.600 12.220 12.420 12.420 123,292,187
Aug 31, 2023 12.520 12.580 12.240 12.360 12.360 101,008,498
Aug 30, 2023 12.600 12.880 12.380 12.460 12.460 145,583,131
Aug 29, 2023 12.200 12.480 12.140 12.380 12.380 66,423,181
Aug 28, 2023 12.560 12.640 12.140 12.200 12.200 66,031,713
Aug 25, 2023 12.100 12.280 12.040 12.100 12.100 43,383,467
Aug 24, 2023 11.980 12.300 11.860 12.140 12.140 84,641,753
Aug 23, 2023 11.420 11.820 11.380 11.740 11.740 76,713,639
Aug 22, 2023 11.380 11.640 11.220 11.480 11.480 53,543,733
Aug 21, 2023 11.640 11.660 11.280 11.320 11.320 72,825,809
Aug 18, 2023 11.900 12.080 11.700 11.740 11.740 62,354,458
Aug 17, 2023 11.600 12.100 11.580 11.960 11.960 71,444,851
Aug 16, 2023 11.620 12.060 11.620 11.780 11.780 56,914,563
Aug 15, 2023 11.660 11.980 11.660 11.860 11.860 72,271,125
Aug 14, 2023 11.600 11.840 11.500 11.780 11.780 53,845,667
Aug 11, 2023 12.180 12.180 11.820 11.860 11.860 53,706,668
Aug 10, 2023 12.120 12.200 11.900 12.080 12.080 35,641,014
Aug 9, 2023 12.020 12.180 11.920 12.140 12.140 30,895,968
Aug 8, 2023 12.020 12.300 12.020 12.060 12.060 57,693,569
Aug 7, 2023 12.160 12.360 12.040 12.320 12.320 50,108,937
Aug 4, 2023 12.320 12.460 12.140 12.220 12.220 58,405,984
Aug 3, 2023 11.960 12.240 11.920 12.060 12.060 68,851,250
Aug 2, 2023 12.100 12.400 11.940 11.960 11.960 63,719,154
Aug 1, 2023 12.440 12.500 12.040 12.160 12.160 77,805,242
Jul 31, 2023 12.340 12.700 12.200 12.280 12.280 120,117,443
Jul 28, 2023 11.920 12.220 11.860 12.180 12.180 101,554,772
Jul 27, 2023 11.520 12.120 11.480 12.040 12.040 143,620,772
Jul 26, 2023 11.440 11.480 11.320 11.400 11.400 29,656,225
Jul 25, 2023 11.460 11.500 11.240 11.480 11.480 68,662,590
Jul 24, 2023 11.020 11.160 10.940 11.020 11.020 34,364,229
Jul 21, 2023 11.200 11.360 11.060 11.280 11.280 37,258,049
Jul 20, 2023 11.300 11.380 11.040 11.060 11.060 33,473,401
Jul 19, 2023 10.920 11.220 10.920 11.160 11.160 38,985,346
Jul 18, 2023 11.400 11.440 11.140 11.200 11.200 37,108,329
Jul 14, 2023 11.600 11.640 11.380 11.480 11.480 64,236,224
Jul 13, 2023 11.200 11.560 11.120 11.540 11.540 98,641,098
Jul 12, 2023 10.900 11.100 10.900 11.100 11.100 50,530,800
Jul 11, 2023 10.780 11.000 10.740 10.880 10.880 41,502,779
Jul 10, 2023 11.040 11.060 10.620 10.660 10.660 55,472,209
Jul 7, 2023 11.060 11.100 10.800 10.800 10.800 65,980,986
Jul 6, 2023 11.000 11.420 11.000 11.140 11.140 82,888,187
Jul 5, 2023 11.040 11.180 11.020 11.120 11.120 46,064,834
Jul 4, 2023 10.860 11.220 10.860 11.120 11.120 60,927,043
Jul 3, 2023 10.760 11.060 10.760 10.980 10.980 59,905,978
Jun 30, 2023 10.860 10.900 10.660 10.720 10.720 52,166,419
Jun 29, 2023 10.800 10.900 10.760 10.860 10.860 68,557,766
Jun 28, 2023 10.440 10.920 10.440 10.840 10.840 67,928,193
Jun 27, 2023 10.500 10.780 10.460 10.600 10.600 59,155,194
Jun 26, 2023 10.000 10.600 10.000 10.420 10.420 111,054,264
Jun 23, 2023 10.200 10.260 9.860 9.990 9.990 56,294,874
Jun 21, 2023 10.420 10.540 10.240 10.280 10.280 75,818,523
Jun 20, 2023 10.880 10.880 10.500 10.600 10.600 72,426,672
Jun 19, 2023 11.000 11.080 10.720 10.920 10.920 62,563,818
Jun 16, 2023 11.100 11.200 10.900 11.080 11.080 96,858,038
Jun 15, 2023 11.020 11.060 10.800 11.060 11.060 69,380,544
Jun 14, 2023 10.900 11.040 10.800 10.860 10.860 53,239,286
Jun 13, 2023 10.600 11.040 10.580 10.940 10.940 70,037,515
Jun 12, 2023 10.820 10.840 10.540 10.660 10.660 55,855,012
Jun 9, 2023 10.900 10.980 10.700 10.840 10.840 45,289,854
Jun 8, 2023 11.040 11.080 10.720 10.880 10.880 47,078,257
Jun 7, 2023 10.940 11.080 10.920 11.060 11.060 43,826,349
Jun 6, 2023 10.920 11.060 10.740 10.860 10.860 36,488,457
Jun 5, 2023 10.680 10.960 10.660 10.920 10.920 52,384,088

Related Tickers

005930.KS Samsung Electronics Co., Ltd.
75,700.00
+2.99%
 
6758.T Sony Group Corporation
13,085.00
+1.47%
 
SONY Sony Group Corporation
82.34
+1.92%
 
1070.HK TCL Electronics Holdings Limited
5.650
-0.18%
 
AAPL Apple Inc.
192.33
+0.54%
 
2038.HK FIH Mobile Limited
0.770
+2.67%
 
SMSN.IL Samsung Electronics Co., Ltd.
1,375.00
+2.69%
 
0751.HK Skyworth Group Limited
2.830
+1.43%
 
005935.KS Samsung Electronics Co., Ltd.
61,500.00
+1.99%
 
6752.T Panasonic Holdings Corporation
1,401.00
+1.26%