Xiaomi Corp (1810.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 26.66 | 27.16 | 26.06 | 27.06 | +0.74% | 148,233,931 |
| 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 |
| 2025-10-23 | 46.02 | 47.08 | 45.70 | 46.74 | +0.86% | 106,829,656 |
| 2025-10-22 | 46.00 | 46.74 | 45.70 | 46.34 | -0.26% | 121,391,262 |
| 2025-10-21 | 48.14 | 48.14 | 46.30 | 46.46 | -1.44% | 164,163,711 |
| 2025-10-20 | 46.98 | 47.68 | 46.62 | 47.14 | +2.57% | 139,718,028 |
| 2025-10-17 | 47.54 | 47.88 | 45.74 | 45.96 | -3.65% | 264,728,170 |
| 2025-10-16 | 49.66 | 49.70 | 47.32 | 47.70 | -3.60% | 248,814,161 |
| 2025-10-15 | 49.46 | 49.86 | 48.96 | 49.48 | +1.77% | 119,162,669 |
| 2025-10-14 | 49.26 | 50.45 | 48.22 | 48.62 | -0.94% | 219,783,395 |
| 2025-10-13 | 49.70 | 50.90 | 47.50 | 49.08 | -5.71% | 488,936,850 |
| 2025-10-10 | 52.80 | 52.95 | 51.70 | 52.05 | -2.44% | 168,448,674 |
| 2025-10-09 | 54.05 | 54.70 | 53.20 | 53.35 | -0.93% | 127,345,006 |
| 2025-10-08 | 53.85 | 54.15 | 53.05 | 53.85 | +0.00% | 84,169,990 |
| 2025-10-06 | 54.50 | 54.80 | 53.60 | 53.85 | -2.09% | 52,592,486 |
| 2025-10-03 | 55.80 | 56.55 | 54.60 | 55.00 | -1.43% | 62,150,942 |
| 2025-10-02 | 54.15 | 56.50 | 54.15 | 55.80 | +3.33% | 101,931,615 |
| 2025-09-30 | 54.00 | 54.40 | 53.20 | 54.00 | +0.84% | 211,943,325 |
| 2025-09-29 | 55.50 | 55.95 | 52.70 | 53.55 | -2.01% | 332,142,837 |
| 2025-09-26 | 59.00 | 59.00 | 54.30 | 54.65 | -8.07% | 415,512,054 |
| 2025-09-25 | 56.90 | 59.90 | 56.70 | 59.45 | +4.48% | 328,411,483 |
| 2025-09-24 | 55.45 | 57.10 | 55.05 | 56.90 | +2.61% | 118,307,200 |
| 2025-09-23 | 56.35 | 56.40 | 55.00 | 55.45 | -1.16% | 84,350,249 |
| 2025-09-22 | 56.25 | 56.65 | 55.60 | 56.10 | -1.06% | 108,494,957 |
| 2025-09-19 | 57.40 | 57.40 | 55.70 | 56.70 | -0.26% | 174,859,789 |
| 2025-09-18 | 57.30 | 58.40 | 55.80 | 56.85 | -1.73% | 182,477,097 |
| 2025-09-17 | 56.85 | 57.95 | 56.65 | 57.85 | +2.48% | 172,994,425 |
| 2025-09-16 | 56.50 | 57.00 | 56.15 | 56.45 | +0.44% | 107,755,148 |
| 2025-09-15 | 55.30 | 56.50 | 54.90 | 56.20 | +1.90% | 127,441,311 |
| 2025-09-12 | 55.30 | 55.65 | 54.50 | 55.15 | +0.91% | 137,019,643 |
| 2025-09-11 | 54.60 | 55.05 | 53.55 | 54.65 | -0.55% | 120,401,766 |
| 2025-09-10 | 56.05 | 56.35 | 54.80 | 54.95 | -2.22% | 141,897,510 |
| 2025-09-09 | 54.40 | 56.20 | 53.80 | 56.20 | +2.65% | 173,784,267 |
| 2025-09-08 | 53.80 | 54.90 | 53.35 | 54.75 | +2.05% | 104,793,576 |
| 2025-09-05 | 54.00 | 54.00 | 52.95 | 53.65 | +0.37% | 106,533,001 |
| 2025-09-04 | 55.10 | 55.30 | 53.30 | 53.45 | -2.29% | 105,461,452 |
| 2025-09-03 | 56.95 | 56.95 | 54.50 | 54.70 | -2.06% | 135,032,978 |
| 2025-09-02 | 54.05 | 56.65 | 53.50 | 55.85 | +3.43% | 258,956,888 |
| 2025-09-01 | 53.70 | 54.35 | 53.45 | 54.00 | +2.18% | 150,727,171 |
| 2025-08-29 | 52.90 | 53.90 | 52.30 | 52.85 | -0.47% | 124,328,553 |
| 2025-08-28 | 53.20 | 53.45 | 52.10 | 53.10 | -0.19% | 122,487,011 |
| 2025-08-27 | 53.90 | 54.65 | 52.95 | 53.20 | -0.56% | 142,623,874 |
| 2025-08-26 | 53.50 | 53.90 | 53.05 | 53.50 | +0.00% | 99,660,025 |
| 2025-08-25 | 53.00 | 53.90 | 52.50 | 53.50 | +1.81% | 177,494,474 |
| 2025-08-22 | 52.00 | 52.80 | 51.55 | 52.55 | +2.34% | 136,883,366 |
| 2025-08-21 | 52.55 | 52.55 | 51.10 | 51.35 | -2.28% | 146,082,650 |
| 2025-08-20 | 51.20 | 53.00 | 51.05 | 52.55 | +0.29% | 158,096,364 |
| 2025-08-19 | 53.50 | 53.55 | 52.20 | 52.40 | -1.23% | 113,367,681 |
| 2025-08-18 | 52.75 | 53.80 | 52.30 | 53.05 | +0.38% | 116,003,641 |
| 2025-08-15 | 52.60 | 53.00 | 52.20 | 52.85 | -0.66% | 109,819,085 |
| 2025-08-14 | 53.95 | 53.95 | 52.75 | 53.20 | -0.09% | 108,675,681 |
| 2025-08-13 | 52.30 | 53.30 | 51.75 | 53.25 | +3.00% | 153,181,037 |
| 2025-08-12 | 50.55 | 52.10 | 50.10 | 51.70 | +1.77% | 143,542,082 |
| 2025-08-11 | 51.05 | 51.45 | 50.65 | 50.80 | -0.88% | 126,045,702 |
| 2025-08-08 | 51.40 | 51.90 | 51.15 | 51.25 | -1.16% | 137,470,985 |
| 2025-08-07 | 52.15 | 52.80 | 51.20 | 51.85 | -3.98% | 314,366,077 |
| 2025-08-06 | 54.15 | 54.25 | 53.65 | 54.00 | -0.55% | 60,265,442 |
| 2025-08-05 | 54.65 | 55.35 | 54.10 | 54.30 | -0.46% | 93,018,842 |
| 2025-08-04 | 53.40 | 54.80 | 53.35 | 54.55 | +2.15% | 98,427,945 |
| 2025-08-01 | 52.80 | 54.20 | 52.50 | 53.40 | +0.47% | 125,345,524 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Xiaomi Corp's (1810.HK) latest close?
27.06 on 2026-08-07, from the Closelook data lake's daily price record.
What is 1810.HK's 52-week high and low?
59.90 high and 21.30 low over the trailing 52 weeks, as of 2026-08-07.
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 943 daily bars in the Closelook data lake.