tiprankstipranks
Trending News
More News >
Xiaomi Corp. Shs UnSp Singapore Depositary Receipt Repr 1/2 Sh (SG:HXXD)
:HXXD
Singapore Market
Advertisement

Xiaomi Corp. Shs UnSp Singapore Depositary Receipt Repr 1/2 Sh (HXXD) Historical Prices

Compare
2 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 25, 2025
4.70
4.70
4.66
4.67
4.67
-1.48%
14,200
0.25
Jul 24, 2025
4.76
4.76
4.74
4.74
4.74
-0.42%
9,600
0.17
Jul 23, 2025
4.70
4.76
4.70
4.76
4.76
+1.06%
14,300
0.25
Jul 22, 2025
4.72
4.73
4.69
4.71
4.71
-0.21%
30,100
0.53
Jul 21, 2025
4.66
4.75
4.65
4.72
4.72
+1.29%
35,300
0.60
Jul 18, 2025
4.61
4.66
4.59
4.66
4.66
+1.08%
25,200
0.41
Jul 17, 2025
4.68
4.68
4.58
4.61
4.61
-1.71%
40,900
0.66
Jul 16, 2025
4.71
4.75
4.68
4.69
4.69
0.00%
64,600
1.04
Jul 15, 2025
4.70
4.75
4.64
4.69
4.69
0.00%
198,100
3.20
Jul 14, 2025
4.70
4.70
4.65
4.69
4.69
-0.42%
17,000
0.27
Jul 11, 2025
4.67
4.74
4.67
4.71
4.71
+1.07%
19,200
0.28
Jul 10, 2025
4.68
4.70
4.63
4.66
4.66
-0.43%
25,800
0.35
Jul 09, 2025
4.76
4.81
4.67
4.68
4.68
-1.68%
33,900
0.46
Jul 08, 2025
4.66
4.78
4.66
4.76
4.76
+2.15%
51,200
0.70
Jul 07, 2025
4.67
4.67
4.60
4.66
4.66
-0.21%
45,900
0.62
Jul 04, 2025
4.79
4.84
4.61
4.67
4.67
-1.06%
65,200
0.86
Jul 03, 2025
4.86
4.87
4.64
4.72
4.72
-2.88%
66,300
0.86
Jul 02, 2025
4.96
4.98
4.84
4.86
4.86
-1.62%
113,700
1.48
Jul 01, 2025
4.82
4.96
4.82
4.94
4.94
+1.86%
63,600
0.83
Jun 30, 2025
4.86
4.86
4.68
4.85
4.85
+1.25%
57,100
0.75
Jun 27, 2025
4.92
4.96
4.76
4.79
4.79
+3.01%
158,000
2.12
Jun 26, 2025
4.63
4.65
4.57
4.65
4.65
+0.43%
28,800
0.38
Jun 25, 2025
4.62
4.67
4.62
4.63
4.63
0.00%
31,300
0.42
Jun 24, 2025
4.50
4.65
4.50
4.63
4.63
+2.89%
99,100
1.32
Jun 23, 2025
4.35
4.50
4.35
4.50
4.50
+2.27%
66,600
0.89
Jun 20, 2025
4.37
4.40
4.34
4.40
4.40
+0.92%
33,900
0.45
Jun 19, 2025
4.38
4.42
4.33
4.36
4.36
-0.68%
37,000
0.49
Jun 18, 2025
4.36
4.42
4.36
4.39
4.39
+0.23%
50,000
0.66
Jun 17, 2025
4.41
4.41
4.37
4.38
4.38
-0.68%
19,100
0.25
Jun 16, 2025
4.26
4.43
4.26
4.41
4.41
+4.50%
84,200
1.13
Jun 13, 2025
4.22
4.22
4.15
4.22
4.22
0.00%
49,900
0.67
Jun 12, 2025
4.44
4.44
4.22
4.22
4.22
-4.95%
124,600
1.71
Jun 11, 2025
4.38
4.49
4.38
4.44
4.44
+1.37%
41,500
0.57
Jun 10, 2025
4.45
4.46
4.36
4.38
4.38
-0.90%
28,300
0.39
Jun 09, 2025
4.36
4.44
4.36
4.42
4.42
+1.61%
39,600
Jun 05, 2025
4.38
4.45
4.37
4.45
4.45
+1.83%
50,400
Jun 04, 2025
4.40
4.48
4.37
4.37
4.37
+0.23%
79,000
Jun 03, 2025
4.24
4.37
4.24
4.36
4.36
+3.07%
101,000
Jun 02, 2025
4.17
4.24
4.08
4.23
4.23
+1.44%
91,300
May 30, 2025
4.25
4.25
4.10
4.17
4.17
-2.11%
28,500
May 29, 2025
4.25
4.32
4.24
4.26
4.26
+0.47%
19,700
May 28, 2025
4.31
4.37
4.23
4.24
4.24
-0.24%
42,200
May 27, 2025
4.22
4.25
4.15
4.25
4.25
+0.71%
25,100
May 26, 2025
4.39
4.39
4.20
4.22
4.22
-3.43%
38,600
May 23, 2025
4.37
4.42
4.30
4.37
4.37
0.00%
42,400
May 22, 2025
4.51
4.53
4.36
4.37
4.37
-2.89%
207,600
May 21, 2025
4.55
4.59
4.44
4.50
4.50
-0.66%
37,300
May 20, 2025
4.38
4.53
4.38
4.53
4.53
+4.38%
70,100
May 19, 2025
4.21
4.34
4.08
4.34
4.34
+2.36%
106,500
May 16, 2025
4.22
4.25
4.17
4.24
4.24
+2.42%
23,600
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis