HKEX · 1810 · stock
Xiaomi Corporation (1810) stock price history
Every HKEX trading session of Xiaomi Corporation from Jul 9, 2018 to Nov 13, 2026: 2,053 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1810 adjusted close, 2018 to 2026
- HK$60.15
- All time high, 2025
- HK$44.24
- 52 week high, HK$21.30 low
- 2,053
- Daily sessions since 2018
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
1810 key facts
- Xiaomi Corporation (1810) closed at HK$28.86 on Nov 13, 2026 on HKEX.
- 1810's all time high close is HK$60.15, set on Jul 2, 2025; its all time low close is HK$8.35 on Sep 2, 2019.
- 1810's 52 week range is HK$21.30 to HK$44.24.
- 1810 returned -33.7% over the year to Nov 13, 2026 and +36.5% over five years.
- Since Jul 9, 2018 1810 returned +72%, +6.7% a year compounded.
- 1810's deepest drawdown was -76.1% from Jan 5, 2021 to Oct 24, 2022.
- DataCedar holds 2,053 daily sessions of 1810 history from Jul 9, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1810 price chart, 2018 to 2026
1810 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +15.3% |
| 3 months | +11.5% |
| 6 months | -9.2% |
| Year to date | -26.7% |
| 1 year | -33.7% |
| 3 years | +77.9% |
| 5 years | +36.5% |
| 10 years | n/a |
| Since Jul 9, 2018 | +71.8% |
| Compound annual growth, 8.3 years | +6.7% |
1810 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$60.15 on Jul 2, 2025
- All time low close
- HK$8.35 on Sep 2, 2019
- 52 week high
- HK$44.24 on Nov 13, 2025
- 52 week low
- HK$21.30 on Jun 26, 2026
- Deepest drawdown
- -76.1% from Jan 5, 2021 to Oct 24, 2022, recovered Jan 3, 2025
- Best single session
- +16.5% on Mar 16, 2022
- Worst single session
- -20.6% on Apr 7, 2025
- Volatility, 1 year annualised
- 43.4%
- Sessions closing higher, 1 year
- 42%
- Best calendar year
- 2020, +207%
- Worst calendar year
- 2021, -43%
1810 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 9, 2018; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$39.40 | HK$40.60 | HK$21.30 | HK$28.86 | -26.4% | 35.3B | 210 |
| 2025 | HK$34.80 | HK$61.45 | HK$32.20 | HK$39.20 | +13.1% | 51.1B | 246 |
| 2024 | HK$15.60 | HK$34.95 | HK$11.84 | HK$34.65 | +122.1% | 29.9B | 246 |
| 2023 | HK$10.94 | HK$16.98 | HK$9.86 | HK$15.60 | +42.6% | 19.9B | 243 |
| 2022 | HK$19.08 | HK$19.08 | HK$8.31 | HK$10.94 | -42.1% | 23.5B | 246 |
| 2021 | HK$33.60 | HK$35.90 | HK$17.50 | HK$18.90 | -42.8% | 38.5B | 247 |
| 2020 | HK$10.86 | HK$33.75 | HK$9.20 | HK$33.05 | +206.6% | 52B | 248 |
| 2019 | HK$12.98 | HK$12.98 | HK$8.28 | HK$10.78 | -16.6% | 23.2B | 246 |
| 2018 | HK$16.60 | HK$22.20 | HK$11.40 | HK$12.92 | n/a | 6.7B | 121 |
1810 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$28.86 | +9.0% |
| October 2026 | HK$26.48 | +4.9% |
| September 2026 | HK$25.24 | -8.6% |
| August 2026 | HK$27.62 | -4.0% |
| July 2026 | HK$28.78 | +33.0% |
| June 2026 | HK$21.64 | -22.8% |
| May 2026 | HK$28.04 | -3.4% |
| April 2026 | HK$29.02 | -8.6% |
| March 2026 | HK$31.76 | -9.0% |
| February 2026 | HK$34.90 | -1.7% |
| January 2026 | HK$35.50 | -9.4% |
| December 2025 | HK$39.20 | -4.4% |
About the 1810 data
Daily bars. 2,053 sessions from Jul 9, 2018 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 13, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 9, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A1810/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1801 Innovent Biologics, Inc.
- 1803 Beijing Sports and Entertainment Industry Group Limited
- 1808 Enterprise Development Holdings Limited
- 1809 Prinx Chengshan Holdings Limited
- 1811 CGN New Energy Holdings Co., Ltd.
- 1812 Shandong Chenming Paper Holdings Limited
- 1813 KWG Group Holdings Limited
- 1815 Mount Everest Gold Group Company Limited
Common questions
1810 share price history
