Xiaomi Corp (1810.HK) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Recovery attempt under the 200-day — Trades +0.1% vs the 50-day and -10.6% vs the 200-day average, 44.1% below the 52-week high and +24.3% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Xiaomi Corp trades 0.1% above its 50-day and 10.6% below its 200-day moving average. (as of 2026-10-30)

Xiaomi designs and sells smartphones alongside a wide range of connected consumer devices, from smart appliances and televisions to wearables, and pairs the hardware with internet services such as advertising, gaming and fintech. It has also moved into electric vehicles, extending its device ecosystem into a new product category.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 1810.HK overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	26.08	27.28	26.02	26.48	+3.12%	207,858,964
2026-10-29	25.70	26.08	25.46	25.68	+0.23%	88,051,477
2026-10-28	25.80	25.98	25.40	25.62	-0.16%	76,918,977
2026-10-27	26.70	27.04	25.48	25.66	-4.61%	138,526,500
2026-10-26	26.94	27.00	26.32	26.90	+0.37%	93,020,945
2026-10-23	26.00	27.40	25.88	26.80	+3.88%	216,285,109
2026-10-22	26.60	26.62	25.66	25.80	-3.73%	149,385,156
2026-10-21	27.28	27.76	26.54	26.80	-0.96%	144,463,859
2026-10-20	26.84	27.46	26.56	27.06	+1.50%	106,176,016
2026-10-16	27.02	27.62	26.56	26.66	-1.55%	154,063,266
2026-10-15	26.00	27.26	25.98	27.08	+2.65%	266,494,594
2026-10-14	24.88	26.84	24.66	26.38	+5.35%	277,522,031
2026-10-13	24.72	25.14	24.00	25.04	+2.12%	154,845,594
2026-10-12	25.80	25.84	24.30	24.52	-5.55%	182,805,609
2026-10-09	23.84	25.96	23.78	25.96	+9.72%	255,608,453
2026-10-08	24.08	24.56	23.58	23.66	-1.17%	97,457,648
2026-10-07	24.20	24.24	23.70	23.94	-1.32%	46,114,078
2026-10-06	23.92	24.40	23.80	24.26	+1.59%	81,202,609
2026-10-05	23.88	24.08	23.70	23.88	-1.49%	88,394,516
2026-10-02	24.62	24.70	23.74	24.24	-3.96%	129,403,047
2026-09-30	25.20	25.42	24.82	25.24	+0.16%	120,214,000
2026-09-29	25.90	25.90	25.04	25.20	-2.55%	146,204,938
2026-09-28	25.98	26.30	25.54	25.86	-0.15%	110,319,227
2026-09-25	26.18	26.20	25.36	25.90	-2.56%	78,353,484
2026-09-24	26.14	26.68	26.12	26.58	+1.53%	82,395,438
2026-09-23	27.28	27.28	26.16	26.18	-3.75%	126,019,023
2026-09-22	27.98	28.22	27.06	27.20	-1.38%	127,872,906
2026-09-21	26.40	27.58	26.34	27.58	+4.47%	137,700,000
2026-09-18	26.16	26.66	25.98	26.40	+0.99%	109,848,695
2026-09-17	25.70	26.44	25.56	26.14	-0.15%	89,304,648
2026-09-16	26.50	26.66	25.92	26.18	-1.21%	74,216,945
2026-09-15	27.12	27.40	26.50	26.50	-2.43%	77,282,312
2026-09-14	26.42	27.34	26.42	27.16	+3.03%	110,183,281
2026-09-11	25.66	26.66	25.44	26.36	+1.70%	113,533,438
2026-09-10	26.04	26.40	25.68	25.92	-1.74%	148,663,016
2026-09-09	26.70	26.80	26.10	26.38	-2.01%	120,334,492
2026-09-08	27.26	27.36	26.56	26.92	-2.11%	169,791,500
2026-09-07	28.22	28.40	27.12	27.50	-3.31%	172,668,938
2026-09-04	27.68	28.76	27.66	28.44	+3.64%	178,857,703
2026-09-03	28.30	28.56	27.02	27.44	-2.21%	117,455,961
2026-09-02	27.50	28.14	27.08	28.06	+1.81%	115,694,203
2026-09-01	27.52	28.12	27.36	27.56	-0.22%	86,622,523
2026-08-31	27.88	27.96	27.42	27.62	-0.72%	90,434,797
2026-08-28	27.48	28.26	27.36	27.82	+1.24%	85,331,328
2026-08-27	28.46	28.64	27.36	27.48	-3.44%	145,686,922
2026-08-26	28.00	29.14	27.80	28.46	+2.52%	142,477,422
2026-08-25	28.32	28.48	27.64	27.76	-0.22%	81,489,133
2026-08-24	28.60	28.84	27.54	27.82	-4.14%	158,110,016
2026-08-21	28.40	29.10	28.00	29.02	+4.54%	180,377,953
2026-08-20	27.78	28.64	27.50	27.76	+1.17%	178,685,375
2026-08-19	26.96	28.08	26.38	27.44	+4.81%	339,866,031
2026-08-18	25.50	26.54	25.22	26.18	+1.16%	179,217,016
2026-08-17	25.80	26.24	25.80	25.88	+1.01%	100,082,734
2026-08-14	25.86	26.12	25.44	25.62	-1.00%	91,055,680
2026-08-13	26.10	26.48	25.80	25.88	-1.82%	116,473,438
2026-08-12	26.46	26.52	26.12	26.36	-1.13%	106,974,039
2026-08-11	27.38	27.56	26.60	26.66	-3.48%	120,335,469
2026-08-10	27.10	27.82	26.82	27.62	+2.07%	149,650,781
2026-08-07	26.66	27.16	26.06	27.06	+0.74%	148,233,938
2026-08-06	27.64	28.04	26.64	26.86	-2.82%	199,623,562
2026-08-05	28.00	28.40	27.46	27.64	-1.14%	140,378,688
2026-08-04	27.86	28.34	27.18	27.96	+0.00%	154,554,297
2026-08-03	28.74	28.76	27.20	27.96	-2.85%	291,271,469
2026-07-31	29.30	29.50	27.76	28.78	-7.28%	414,222,188
2026-07-30	32.40	32.40	30.80	31.04	-2.63%	242,298,438
2026-07-29	29.70	32.00	29.48	31.88	+8.95%	482,247,719
2026-07-28	29.20	29.66	28.58	29.26	+2.02%	227,304,562
2026-07-27	26.90	29.08	26.84	28.68	+7.34%	274,937,406
2026-07-24	26.54	27.46	26.44	26.72	-1.55%	100,009,820
2026-07-23	26.40	27.20	26.04	27.14	+1.72%	87,139,469
2026-07-22	27.34	27.34	26.30	26.68	-2.70%	147,613,438
2026-07-21	27.34	28.16	27.24	27.42	-1.15%	158,569,312
2026-07-20	27.50	27.86	27.04	27.74	+3.20%	167,547,297
2026-07-17	28.08	28.22	26.36	26.88	-2.25%	279,882,344
2026-07-16	26.12	27.86	26.10	27.50	+6.34%	319,311,281
2026-07-15	26.04	26.20	25.28	25.86	-0.69%	151,795,188
2026-07-14	26.06	26.28	25.24	26.04	+0.77%	235,763,266
2026-07-13	25.84	26.78	25.58	25.84	+0.00%	206,564,859
2026-07-10	25.22	26.30	24.50	25.84	+3.36%	254,498,797
2026-07-09	25.42	26.16	24.48	25.00	-1.19%	348,613,719
2026-07-08	23.50	25.66	23.36	25.30	+9.52%	409,721,594
2026-07-07	23.30	24.18	23.02	23.10	-0.77%	202,757,344
2026-07-06	23.30	23.76	22.58	23.28	+1.39%	160,205,578
2026-07-03	22.98	24.10	22.80	22.96	+1.59%	268,232,156
2026-07-02	22.40	22.88	22.02	22.60	+4.44%	222,813,172
2026-06-30	21.88	22.10	21.34	21.64	-1.01%	173,878,078
2026-06-29	21.70	22.28	21.40	21.86	+2.05%	206,092,156
2026-06-26	21.98	22.16	21.30	21.42	-3.95%	191,622,766
2026-06-25	22.74	22.80	21.86	22.30	-2.87%	178,920,828
2026-06-24	22.62	23.16	22.26	22.96	+1.50%	219,904,219
2026-06-23	23.50	23.60	22.50	22.62	-4.64%	244,561,406
2026-06-22	24.20	24.30	23.52	23.72	-3.50%	241,866,859
2026-06-18	25.10	25.10	24.36	24.58	-3.30%	199,675,703
2026-06-17	25.64	25.78	25.14	25.42	-0.94%	109,311,000
2026-06-16	26.26	26.36	25.50	25.66	-2.28%	113,820,602
2026-06-15	26.70	26.78	26.18	26.26	+0.23%	94,789,344
2026-06-12	26.06	26.50	25.96	26.20	+1.39%	131,880,500
2026-06-11	26.20	26.46	25.58	25.84	-1.82%	124,356,305
2026-06-10	27.02	27.02	25.78	26.32	-3.24%	226,252,000
2026-06-09	27.10	27.46	26.98	27.20	-0.66%	103,973,922
2026-06-08	27.34	28.10	26.98	27.38	-1.51%	152,036,875
2026-06-05	28.62	28.74	27.80	27.80	-2.04%	154,054,703
2026-06-04	28.62	28.76	28.06	28.38	-0.70%	88,262,648
2026-06-03	29.50	29.68	28.54	28.58	-3.51%	142,370,203
2026-06-02	28.80	29.74	28.60	29.62	+3.13%	178,513,406
2026-06-01	28.04	28.96	28.04	28.72	+2.43%	164,616,500
2026-05-29	28.56	28.62	27.52	28.04	-1.82%	248,812,609
2026-05-28	28.34	28.76	27.50	28.56	+0.56%	238,003,812
2026-05-27	29.60	30.68	28.24	28.40	-4.57%	283,417,406
2026-05-26	30.00	30.52	29.30	29.76	-0.80%	148,283,703
2026-05-22	30.08	30.18	29.74	30.00	+1.15%	100,960,898
2026-05-21	30.20	30.60	29.42	29.66	-1.59%	117,068,398
2026-05-20	30.54	30.54	29.86	30.14	-1.63%	109,868,602
2026-05-19	30.68	31.06	30.34	30.64	-0.07%	89,701,523
2026-05-18	31.00	31.06	30.14	30.66	-0.13%	116,608,398
2026-05-15	31.60	31.72	30.46	30.70	-3.22%	152,641,906
2026-05-14	32.50	32.88	31.72	31.72	-0.25%	160,864,406
2026-05-13	31.52	32.08	31.12	31.80	+1.08%	102,172,203
2026-05-12	31.70	32.10	31.36	31.46	-0.76%	96,395,367
2026-05-11	31.52	32.00	31.08	31.70	+0.06%	113,289,000
2026-05-08	31.02	31.92	30.86	31.68	+1.80%	132,137,500
2026-05-07	31.22	31.48	30.76	31.12	+0.97%	142,253,406
2026-05-06	30.52	31.18	30.30	30.82	+1.18%	208,359,203
2026-05-05	30.80	30.92	29.84	30.46	-1.68%	110,953,102
2026-05-04	29.06	32.14	29.06	30.98	+6.75%	234,369,703
2026-04-30	29.82	29.88	28.80	29.02	-3.72%	284,581,594
2026-04-29	29.92	30.36	29.70	30.14	+0.74%	167,446,406
2026-04-28	31.10	31.20	29.90	29.92	-3.79%	211,802,797
2026-04-27	31.20	31.34	30.62	31.10	-0.32%	88,584,711
2026-04-24	31.00	31.34	30.80	31.20	+0.06%	77,321,250
2026-04-23	31.80	31.80	30.84	31.18	-1.95%	135,471,109
2026-04-22	32.18	32.20	31.72	31.80	-1.85%	81,506,562
2026-04-21	32.32	32.58	32.02	32.40	+0.25%	72,569,680
2026-04-20	32.02	32.94	31.84	32.32	+1.00%	125,873,297
2026-04-17	31.78	32.18	31.32	32.00	-0.19%	119,020,492
2026-04-16	31.06	32.22	31.06	32.06	+3.75%	183,635,703
2026-04-15	31.20	31.34	30.64	30.90	+0.06%	105,366,797
2026-04-14	31.16	31.26	30.44	30.88	+0.72%	108,582,000
2026-04-13	30.70	30.76	30.26	30.66	-0.78%	118,774,398
2026-04-10	31.42	31.96	30.84	30.90	-1.47%	168,300,156
2026-04-09	32.32	32.34	31.28	31.36	-4.27%	168,319,928
2026-04-08	31.54	32.76	31.54	32.76	+6.09%	256,433,406
2026-04-02	31.70	31.72	30.52	30.88	-3.56%	260,224,797
2026-04-01	32.36	32.64	31.58	32.02	+0.82%	158,899,203
2026-03-31	32.38	32.86	31.52	31.76	-1.91%	173,246,594
2026-03-30	32.30	32.62	32.04	32.38	-1.88%	146,061,594
2026-03-27	32.30	33.40	31.92	33.00	+1.73%	143,817,406
2026-03-26	32.36	33.18	32.22	32.44	-0.25%	200,494,203
2026-03-25	32.04	32.94	31.52	32.52	-0.49%	313,561,875
2026-03-24	32.40	32.86	32.06	32.68	+1.93%	167,841,797
2026-03-23	32.90	33.04	31.62	32.06	-3.43%	252,028,984
2026-03-20	35.50	35.64	33.20	33.20	-8.59%	396,613,688
2026-03-19	36.06	37.18	35.70	36.32	+3.36%	348,023,000
2026-03-18	35.38	35.80	34.56	35.14	-0.62%	138,424,703
2026-03-17	35.40	36.62	35.22	35.36	+0.45%	206,256,703
2026-03-16	33.52	35.28	33.40	35.20	+5.64%	227,090,406
2026-03-13	33.30	33.68	32.78	33.32	+0.06%	90,631,844
2026-03-12	33.08	33.72	33.00	33.30	-0.12%	78,757,352
2026-03-11	33.62	33.98	33.14	33.34	-0.83%	127,324,602
2026-03-10	34.56	34.56	33.24	33.62	-0.18%	144,887,203
2026-03-09	32.68	33.82	32.56	33.68	+0.78%	176,802,000
2026-03-06	32.48	34.14	31.98	33.42	+3.79%	293,556,000
2026-03-05	32.56	33.04	32.10	32.20	+0.63%	134,042,406
2026-03-04	31.46	32.56	31.20	32.00	+1.33%	205,303,812
2026-03-03	33.14	33.16	31.46	31.58	-4.71%	279,341,781
2026-03-02	34.20	34.36	33.00	33.14	-5.04%	316,564,719
2026-02-27	34.90	35.24	34.62	34.90	-0.80%	136,362,297
2026-02-26	35.76	36.30	35.18	35.18	-1.18%	122,377,297
2026-02-25	35.74	36.02	35.44	35.60	-0.39%	95,406,039
2026-02-24	36.08	36.48	35.44	35.74	-2.24%	142,300,188
2026-02-23	35.86	36.76	35.70	36.56	+3.39%	85,749,875
2026-02-20	36.66	36.86	35.32	35.36	-3.55%	93,269,891
2026-02-16	36.84	36.86	35.48	36.66	-0.49%	40,204,207
2026-02-13	36.30	37.00	35.78	36.84	+0.88%	127,717,203
2026-02-12	37.10	37.26	36.30	36.52	-1.56%	143,588,000
2026-02-11	35.80	37.50	35.52	37.10	+4.27%	223,116,891
2026-02-10	35.50	36.16	35.46	35.58	+1.08%	107,406,398
2026-02-09	35.38	35.62	34.98	35.20	+0.06%	123,593,602
2026-02-06	34.32	35.48	34.30	35.18	+0.74%	134,239,203
2026-02-05	33.80	35.14	33.32	34.92	+2.83%	203,360,297
2026-02-04	34.52	34.60	33.70	33.96	-1.85%	181,136,984
2026-02-03	34.82	35.28	34.36	34.60	-1.31%	141,720,797
2026-02-02	35.20	35.36	34.36	35.06	-1.24%	184,610,703
2026-01-30	36.20	36.40	35.50	35.50	-3.06%	142,212,188
2026-01-29	35.96	37.50	35.62	36.62	+0.83%	181,865,797
2026-01-28	35.56	36.32	35.38	36.32	+2.14%	149,736,703
2026-01-27	35.24	35.76	35.00	35.56	+0.97%	113,268,797
2026-01-26	36.36	36.36	35.02	35.22	-2.81%	156,493,500
2026-01-23	35.50	36.44	35.50	36.24	+2.84%	178,365,500
2026-01-22	35.74	35.80	34.72	35.24	-0.51%	134,701,297
2026-01-21	35.10	35.74	34.50	35.42	-0.17%	266,881,500
2026-01-20	36.02	36.64	35.44	35.48	-2.74%	224,571,594
2026-01-19	36.62	36.82	36.22	36.48	-1.67%	182,456,984
2026-01-16	38.00	38.36	37.00	37.10	-2.01%	197,999,109
2026-01-15	37.78	38.24	37.36	37.86	+0.21%	116,208,898
2026-01-14	37.98	38.48	37.58	37.78	-0.53%	176,626,594
2026-01-13	39.28	39.48	37.88	37.98	-1.96%	209,118,594
2026-01-12	37.74	38.76	37.18	38.74	+2.43%	213,876,703
2026-01-09	38.08	38.50	37.64	37.82	-0.53%	124,268,797
2026-01-08	38.00	38.18	37.30	38.02	-0.37%	173,278,703
2026-01-07	38.76	39.20	38.02	38.16	-1.55%	190,926,297
2026-01-06	39.22	39.40	38.74	38.76	-1.47%	196,715,109
2026-01-05	40.60	40.60	39.14	39.34	-2.33%	159,063,109
2026-01-02	39.40	40.50	39.22	40.28	+2.49%	61,202,301
2025-12-31	39.70	39.82	39.00	39.30	-0.15%	53,804,980
2025-12-30	38.58	39.72	38.46	39.36	+2.02%	107,157,297
2025-12-29	38.68	39.96	37.94	38.58	-1.63%	195,594,703
2025-12-24	39.10	39.46	39.06	39.22	+0.05%	41,922,191
2025-12-23	39.70	39.76	39.06	39.20	-1.51%	127,074,305
2025-12-22	40.38	40.62	39.50	39.80	-1.83%	165,916,984
2025-12-19	40.44	40.64	39.90	40.54	+0.85%	108,587,102
2025-12-18	40.38	40.44	39.90	40.20	-2.47%	128,195,797
2025-12-17	41.28	41.46	40.40	41.22	+0.78%	101,356,703
2025-12-16	41.30	41.50	40.30	40.90	-2.25%	145,947,109
2025-12-15	42.30	42.60	41.72	41.84	-2.61%	132,614,562
2025-12-12	42.66	43.60	42.18	42.96	+1.85%	243,323,268
2025-12-11	41.78	42.46	41.60	42.18	+0.96%	123,140,679
2025-12-10	41.32	41.94	40.86	41.78	+1.26%	113,257,196
2025-12-09	42.48	42.88	41.02	41.26	-3.10%	182,989,838
2025-12-08	42.92	43.64	42.02	42.58	-0.47%	242,628,730
2025-12-05	41.70	43.18	41.30	42.78	+1.91%	274,587,981
2025-12-04	40.34	42.16	40.18	41.98	+4.38%	186,514,763
2025-12-03	40.70	40.94	40.10	40.22	-1.18%	107,270,957
2025-12-02	40.54	41.30	40.08	40.70	+0.99%	140,246,380
2025-12-01	41.24	41.28	39.84	40.30	-1.76%	195,409,729
2025-11-28	41.18	41.20	40.62	41.02	-0.19%	85,614,446
2025-11-27	40.24	41.80	40.22	41.10	+2.49%	209,296,970
2025-11-26	40.58	41.12	39.90	40.10	-0.59%	200,500,143
2025-11-25	39.80	41.10	39.58	40.34	+4.35%	317,034,207
2025-11-24	38.80	38.94	37.76	38.66	+1.52%	236,144,311
2025-11-21	36.80	38.90	36.62	38.08	+1.01%	417,607,492
2025-11-20	38.80	38.86	37.30	37.70	-2.89%	348,136,827
2025-11-19	40.00	40.98	38.22	38.82	-4.81%	480,542,429
2025-11-18	41.78	41.78	40.52	40.78	-2.81%	214,473,888
2025-11-17	42.40	42.78	41.70	41.96	-0.94%	131,317,369
2025-11-14	42.60	42.86	42.28	42.36	-2.62%	139,429,210
2025-11-13	43.76	44.24	42.90	43.50	-0.46%	158,595,312
2025-11-12	43.40	44.62	42.86	43.70	+1.68%	219,603,402
2025-11-11	42.64	43.42	42.36	42.98	+1.46%	152,392,565
2025-11-10	42.24	42.86	41.68	42.36	+0.28%	163,981,822
2025-11-07	43.20	43.20	41.92	42.24	-2.76%	175,915,458
2025-11-06	43.62	43.70	42.92	43.44	+0.28%	122,167,159
2025-11-05	42.60	43.32	42.16	43.32	-0.23%	127,723,032
2025-11-04	44.72	44.90	43.28	43.42	-2.91%	136,346,196
2025-11-03	43.80	45.08	43.80	44.72	+3.52%	210,374,637
2025-10-31	43.60	44.04	43.20	43.20	-2.17%	139,914,873
2025-10-30	44.56	45.00	43.50	44.16	-1.69%	246,926,143
2025-10-28	45.40	45.48	44.30	44.92	-1.92%	184,222,833
2025-10-27	45.72	46.00	43.88	45.80	-0.26%	282,836,746
2025-10-24	47.10	47.40	45.74	45.92	-1.75%	170,946,122

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+7.70%). Worst month: May (-5.15%). Based on 5 years of daily data (2022–2026).

Jan-1.23%
Feb+7.70%
Mar+0.15%
Apr-1.15%
May-5.15%
Jun-2.98%
Jul+7.16%
Aug+4.08%
Sep+2.25%
Oct+1.48%
Nov+3.70%
Dec+6.59%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Xiaomi Corp's (1810.HK) latest close?

26.48 on 2026-10-30, from the Closelook data lake's daily price record.

What is 1810.HK's 52-week high and low?

45.08 high and 21.30 low over the trailing 52 weeks, as of 2026-10-30.

What is Xiaomi Corp's strongest and weakest month historically?

Historically, 1810.HK's strongest calendar month has been Feb (average +7.70%) and its weakest May (average -5.15%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 1001 daily bars in the Closelook data lake.

What is the current Closelooknet signal on 1810.HK?

Recovery attempt under the 200-day: Trades +0.1% vs the 50-day and -10.6% vs the 200-day average, 44.1% below the 52-week high and +24.3% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is 1810.HK above its 50-day and 200-day moving averages?

Xiaomi Corp trades 0.1% above its 50-day and 10.6% below its 200-day moving average (3.4% above its 20-day). As of 2026-10-30.