Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Xiaomi Corporation (PK) (XIACF)
Xiaomi Corporation (PK) (XIACF) Historical

XIACF Xiaomi Corporation (PK)

2.29

0.04 (1.78%)

Last Updated: 14:37:08

Delayed by 15 minutes

XIACF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 29 2024	2.25	-0.05	-2.17%	2.01	2.35	2.01	67,895
May 28 2024	2.30	-0.04	-1.50%	2.45	2.45	2.292	26,225
May 24 2024	2.335	-0.08	-3.11%	2.38	2.39	2.32	24,793
May 23 2024	2.41	-0.05	-2.03%	2.49	2.49	2.40	28,758
May 22 2024	2.46	0.00	0.00%	2.45	2.49	2.405	33,371
May 21 2024	2.46	-0.10	-3.91%	2.4999	2.50	2.455	94,640
May 20 2024	2.56	0.01	0.38%	2.59	2.64	2.54	65,945
May 17 2024	2.5502	-0.02	-0.77%	2.58	2.58	2.50	22,803
May 16 2024	2.57	0.02	0.78%	2.50	2.57	2.50	54,726
May 15 2024	2.55	0.03	1.19%	2.5495	2.55	2.50	81,413
May 14 2024	2.52	0.01	0.40%	2.455	2.55	2.39	63,054
May 13 2024	2.51	0.03	1.29%	2.47	2.54	2.47	48,167
May 10 2024	2.478	-0.01	-0.48%	2.58	2.58	2.47	98,344
May 09 2024	2.49	0.04	1.63%	2.46	2.50	2.45	66,960
May 08 2024	2.45	0.16	6.99%	2.40	2.46	2.28	580,264
May 07 2024	2.29	-0.06	-2.35%	2.45	2.45	2.29	38,898
May 06 2024	2.345	-0.02	-0.64%	2.35	2.38	2.30	94,393
May 03 2024	2.36	0.02	0.85%	2.35	2.36	2.32	603,361
May 02 2024	2.34	0.14	6.12%	2.25	2.34	2.23	57,132
May 01 2024	2.205	0.00	0.23%	2.105	2.21	2.105	22,808
Apr 30 2024	2.20	-0.02	-0.90%	2.27	2.27	2.16	43,155
Apr 29 2024	2.22	0.00	0.00%	2.25	2.27	2.22	82,151
Apr 26 2024	2.22	0.10	4.72%	2.28	2.28	2.1401	1,562,259
Apr 25 2024	2.12	-0.01	-0.47%	2.27	2.27	2.07	39,610
Apr 24 2024	2.13	0.07	3.40%	2.06	2.13	2.06	345,706
Apr 23 2024	2.06	0.03	1.48%	2.04	2.10	2.04	9,737
Apr 22 2024	2.03	-0.03	-1.46%	2.03	2.06	1.97	68,098
Apr 19 2024	2.06	-0.03	-1.44%	2.042	2.10	2.015	42,846
Apr 18 2024	2.09	0.03	1.46%	2.24	2.24	2.07	26,881
Apr 17 2024	2.06	0.01	0.49%	1.91	2.0991	1.91	66,582
Apr 16 2024	2.05	-0.04	-1.91%	1.98	2.1999	1.98	86,899
Apr 15 2024	2.09	0.04	1.95%	2.09	2.12	2.05	147,715
Apr 12 2024	2.05	0.00	0.00%	2.28	2.28	2.05	1,107,379
Apr 11 2024	2.05	0.03	1.74%	2.026	2.06	2.026	13,751
Apr 10 2024	2.015	-0.04	-1.95%	2.06	2.06	1.97	55,699
Apr 09 2024	2.055	0.03	1.23%	2.03	2.12	2.03	83,371
Apr 08 2024	2.03	0.01	0.50%	2.03	2.03	1.965	58,356
Apr 05 2024	2.02	0.00	0.00%	2.03	2.03	1.98	100,755
Apr 04 2024	2.02	0.01	0.50%	2.05	2.08	2.01	1,032,376
Apr 03 2024	2.01	-0.08	-3.83%	2.09	2.09	1.985	378,865
Apr 02 2024	2.09	-0.08	-3.69%	2.15	2.15	2.07	4,305,893
Apr 01 2024	2.17	0.03	1.40%	2.20	2.35	2.0501	712,252
Mar 28 2024	2.14	0.24	12.51%	2.00	2.15	1.94	699,858
Mar 27 2024	1.902	-0.05	-2.46%	1.95	1.95	1.88	55,840
Mar 26 2024	1.95	-0.01	-0.51%	2.10	2.10	1.94	331,433
Mar 25 2024	1.96	0.06	3.16%	1.74	1.99	1.74	38,133
Mar 22 2024	1.90	0.02	1.06%	1.92	1.98	1.89	39,668
Mar 21 2024	1.88	0.01	0.80%	1.73	2.00	1.73	19,043
Mar 20 2024	1.865	-0.05	-2.36%	2.00	2.00	1.86	34,542
Mar 19 2024	1.91	-0.03	-1.55%	1.97	1.97	1.90	9,784
Mar 18 2024	1.94	0.07	3.74%	1.92	1.97	1.90	49,425
Mar 15 2024	1.87	0.02	1.08%	1.88	1.88	1.85	22,758
Mar 14 2024	1.85	-0.06	-2.89%	1.854	1.92	1.85	12,175
Mar 13 2024	1.905	-0.01	-0.26%	1.75	2.05	1.75	30,232
Mar 12 2024	1.91	0.21	12.35%	1.77	1.93	1.75	1,267,468
Mar 11 2024	1.70	0.06	3.66%	1.71	1.73	1.664	630,422
Mar 08 2024	1.64	0.01	0.61%	1.66	1.694	1.64	20,257
Mar 07 2024	1.63	-0.03	-1.81%	1.65	1.65	1.6245	17,324
Mar 06 2024	1.66	0.03	2.15%	1.642	1.66	1.64	6,847
Mar 05 2024	1.625	-0.07	-3.85%	1.65	1.658	1.61	10,981
Mar 04 2024	1.69	-0.03	-1.63%	1.72	1.72	1.65	29,468
Mar 01 2024	1.718	0.03	1.66%	1.65	1.73	1.65	3,241

ITUBT359 Ex:34,66

Fundo Invest Imobiliario...

Intesa Sanpaolo

Amundi Gvt Bd Euromts Br...

Bnp Paribas Issuance

FT Vest US Equity Deep B...

Metalgrafica Amazonia Sa... PNB

Tesla TSLA Yield Shares ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions