Xiaomi

1810
🏛️ hong-kong →
50.15
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 15.28 15.28 13.92 14.14 0.4M
2023-12-28 15.10 15.10 14.72 14.84 0.4M
2023-12-27 14.40 15.04 14.40 15.00 0.2M
2023-12-22 14.60 14.66 14.24 14.30 0.2M
2023-12-21 14.38 14.64 14.36 14.60 0.2M
2023-12-20 14.84 14.84 14.74 14.74 0.0M
2023-12-19 14.82 14.92 14.70 14.82 0.7M
2023-12-18 14.68 14.68 14.48 14.56 0.1M
2023-12-15 14.66 14.86 14.46 14.56 0.5M
2023-12-14 14.50 14.94 14.50 14.58 0.5M
2023-12-13 14.18 14.38 14.08 14.34 0.6M
2023-12-12 13.42 13.92 13.42 14.00 0.2M
2023-12-11 13.38 13.42 13.12 13.36 0.4M
2023-12-08 13.42 13.46 13.28 13.28 0.1M
2023-12-07 13.54 13.54 13.22 13.44 0.1M
2023-12-06 13.62 13.72 13.60 13.64 0.1M
2023-12-05 13.70 13.78 13.30 13.50 0.3M
2023-12-04 13.88 14.08 13.88 13.92 0.4M
2023-12-01 14.18 14.18 13.74 13.76 0.6M
2023-11-30 14.12 14.30 14.10 14.20 0.1M
2023-11-29 14.28 14.32 14.00 14.08 0.2M
2023-11-28 14.02 14.44 14.02 14.26 0.8M
2023-11-27 13.74 13.90 13.74 13.90 0.5M
2023-11-24 14.00 14.08 13.72 13.78 0.3M
2023-11-23 13.80 14.16 13.58 14.14 0.5M
2023-11-22 14.08 14.08 13.60 13.82 0.4M
2023-11-21 15.00 15.02 14.00 14.00 0.9M
2023-11-20 14.74 14.88 14.30 14.88 0.5M
2023-11-17 14.74 14.96 14.66 14.84 0.6M
2023-11-16 15.78 15.78 14.50 14.54 1.7M
2023-11-15 15.04 15.60 14.88 15.58 0.4M
2023-11-14 15.24 15.24 14.74 14.80 0.2M
2023-11-13 15.42 15.46 14.94 15.16 0.6M
2023-11-10 15.60 15.62 14.92 14.94 0.7M
2023-11-09 15.34 15.76 15.34 15.50 0.2M
2023-11-08 14.78 15.26 14.72 15.08 0.2M
2023-11-07 14.90 14.90 14.56 14.78 0.4M
2023-11-06 14.50 14.74 14.26 14.48 0.6M
2023-11-03 14.10 14.26 13.92 14.32 0.4M
2023-11-02 13.60 14.22 13.60 14.10 0.4M
2023-11-01 13.30 13.52 13.16 13.32 0.3M
2023-10-31 13.40 13.40 13.12 13.18 0.2M
2023-10-30 12.76 13.36 12.76 13.40 0.7M
2023-10-27 12.56 12.74 12.56 12.66 0.5M
2023-10-26 12.60 12.76 12.40 12.48 0.3M
2023-10-25 12.72 12.84 12.22 12.32 0.4M
2023-10-24 12.46 12.50 12.06 12.10 0.7M
2023-10-20 12.82 12.92 12.48 12.48 0.8M
2023-10-19 12.30 12.74 12.28 12.72 0.6M
2023-10-18 12.22 12.36 12.18 12.36 0.6M
2023-10-17 11.88 12.26 11.86 12.22 0.8M
2023-10-16 11.88 11.88 11.70 11.72 0.1M
2023-10-13 11.80 11.90 11.76 11.76 0.1M
2023-10-12 11.76 11.88 11.74 11.82 0.2M
2023-10-11 11.56 11.64 11.50 11.50 0.4M
2023-10-10 11.40 11.50 11.38 11.44 0.6M
2023-10-09 11.04 11.28 11.02 11.16 0.1M
2023-10-06 11.08 11.16 11.04 11.08 0.3M
2023-10-05 11.00 11.02 10.86 10.92 0.3M
2023-10-04 11.10 11.18 11.02 11.08 0.1M
2023-10-03 11.22 11.22 11.20 11.20 0.3M
2023-09-29 11.18 11.50 11.18 11.50 0.3M
2023-09-28 10.98 10.98 10.90 10.92 0.2M
2023-09-27 11.20 11.20 11.08 11.08 0.2M
2023-09-26 11.02 11.04 10.88 10.92 0.2M
2023-09-25 11.26 11.26 11.08 11.12 0.3M
2023-09-22 10.86 11.26 10.86 11.26 0.2M
2023-09-21 11.00 11.00 10.78 10.88 0.2M
2023-09-20 11.02 11.06 10.92 11.06 0.2M
2023-09-19 11.10 11.16 11.08 11.14 0.3M
2023-09-18 11.40 11.40 11.12 11.14 0.2M
2023-09-15 11.46 11.54 11.34 11.40 0.4M
2023-09-14 11.22 11.44 11.22 11.40 0.3M
2023-09-13 11.10 11.12 10.98 11.12 0.4M
2023-09-12 10.90 11.12 10.90 11.08 0.4M
2023-09-11 11.12 11.12 10.56 10.88 1.1M
2023-09-07 10.98 11.20 10.84 11.12 0.2M
2023-09-06 10.82 10.98 10.58 10.98 0.2M
2023-09-05 11.28 11.28 10.78 10.80 0.9M
2023-09-04 11.50 11.56 11.36 11.48 0.6M
2023-08-31 11.60 11.60 11.42 11.50 0.2M
2023-08-30 11.58 11.94 11.54 11.64 0.6M
2023-08-29 11.34 11.56 11.34 11.48 0.2M
2023-08-28 11.66 11.66 11.30 11.34 0.5M
2023-08-25 11.26 11.28 11.22 11.26 0.4M
2023-08-24 11.16 11.40 11.16 11.28 0.6M
2023-08-23 10.66 10.96 10.66 10.92 0.4M
2023-08-22 10.66 10.78 10.48 10.70 0.6M
2023-08-21 10.78 10.82 10.56 10.56 0.5M
2023-08-18 11.14 11.20 10.94 10.96 0.3M
2023-08-17 10.98 11.28 10.92 11.22 0.9M
2023-08-16 11.00 11.14 11.00 11.02 0.2M
2023-08-15 10.98 11.14 10.92 11.12 0.7M
2023-08-14 10.82 10.98 10.76 10.98 0.3M
2023-08-11 11.08 11.10 11.00 11.00 0.2M
2023-08-10 11.18 11.22 11.10 11.22 0.1M
2023-08-09 11.10 11.22 11.10 11.16 0.2M
2023-08-08 11.22 11.30 11.16 11.18 0.3M
2023-08-07 11.14 11.38 11.14 11.38 0.3M
2023-08-04 11.40 11.40 11.20 11.22 0.2M
2023-08-03 11.04 11.26 11.04 11.12 0.2M
2023-08-02 11.36 11.40 11.04 11.06 0.5M
2023-08-01 11.44 11.44 11.12 11.12 0.3M
2023-07-31 11.46 11.56 11.22 11.22 0.7M
2023-07-28 10.96 11.20 10.94 11.20 0.7M
2023-07-27 10.74 11.08 10.74 10.98 1.3M
2023-07-26 10.44 10.50 10.38 10.46 0.3M
2023-07-25 10.38 10.48 10.32 10.48 0.6M
2023-07-24 10.18 10.26 10.10 10.18 0.9M
2023-07-21 10.24 10.40 10.18 10.36 0.9M
2023-07-20 10.34 10.44 10.22 10.18 1.4M
2023-07-19 10.22 10.34 10.14 10.32 0.6M
2023-07-18 10.40 10.40 10.26 10.30 0.4M
2023-07-14 10.60 10.60 10.42 10.44 0.7M
2023-07-13 10.30 10.56 10.30 10.56 0.9M
2023-07-12 10.06 10.20 10.06 10.18 0.9M
2023-07-11 9.94 10.12 9.94 10.00 0.8M
2023-07-10 10.12 10.12 9.84 9.89 1.5M
2023-07-07 10.22 10.22 10.04 10.06 1.1M
2023-07-06 10.44 10.58 10.28 10.32 0.9M
2023-07-05 10.28 10.32 10.22 10.30 0.4M
2023-07-04 10.16 10.36 10.16 10.26 0.4M
2023-07-03 9.94 10.20 9.94 10.20 0.1M
2023-06-30 10.04 10.04 9.97 9.96 0.1M
2023-06-29 10.00 10.10 10.00 10.02 0.5M
2023-06-28 9.79 10.06 9.71 10.06 0.4M
2023-06-27 9.75 9.91 9.73 9.74 0.7M
2023-06-26 9.59 9.73 9.55 9.69 0.5M
2023-06-23 9.40 9.40 9.12 9.20 0.3M
2023-06-21 9.74 9.74 9.44 9.44 0.1M
2023-06-20 10.00 10.00 9.69 9.74 0.0M
2023-06-19 10.12 10.12 9.84 9.98 0.0M