Xiaomi Corporation (3CP.F)
4.36
-0.01 (-0.15%)
At close: Jan 22, 2025, 4:47 PM
3CP.F Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2025 | 4.40 | 4.44 | 4.34 | 4.39 | -0.01 | -0.23% | 135,363 |
| Jan 21, 2025 | 4.42 | 4.47 | 4.38 | 4.40 | 0.06 | 1.38% | 213,359 |
| Jan 20, 2025 | 4.34 | 4.37 | 4.30 | 4.34 | -0.08 | -1.81% | 130,366 |
| Jan 17, 2025 | 4.36 | 4.44 | 4.30 | 4.42 | 0.16 | 3.76% | 229,696 |
| Jan 16, 2025 | 4.26 | 4.31 | 4.24 | 4.26 | 0.04 | 0.95% | 147,425 |
| Jan 15, 2025 | 4.19 | 4.24 | 4.15 | 4.22 | 0.00 | 0.00% | 95,245 |
| Jan 14, 2025 | 4.22 | 4.25 | 4.20 | 4.22 | 0.12 | 2.93% | 134,230 |
| Jan 13, 2025 | 4.12 | 4.14 | 4.07 | 4.10 | -0.06 | -1.44% | 171,477 |
| Jan 10, 2025 | 4.22 | 4.23 | 4.13 | 4.16 | -0.10 | -2.35% | 138,213 |
| Jan 9, 2025 | 4.22 | 4.31 | 4.19 | 4.26 | 0.19 | 4.67% | 173,833 |
| Jan 8, 2025 | 3.99 | 4.10 | 3.99 | 4.07 | -0.18 | -4.24% | 578,714 |
| Jan 7, 2025 | 4.14 | 4.31 | 4.14 | 4.25 | -0.27 | -5.97% | 604,503 |
| Jan 6, 2025 | 4.56 | 4.63 | 4.49 | 4.52 | -0.03 | -0.66% | 401,157 |
| Jan 3, 2025 | 4.43 | 4.62 | 4.43 | 4.55 | 0.26 | 6.06% | 428,160 |
| Jan 2, 2025 | 4.25 | 4.31 | 4.20 | 4.29 | 0.02 | 0.47% | 266,628 |
| Dec 30, 2024 | 4.26 | 4.30 | 4.25 | 4.27 | 0.04 | 0.95% | 185,573 |
| Dec 27, 2024 | 4.18 | 4.26 | 4.16 | 4.23 | 0.24 | 6.02% | 361,376 |
| Dec 23, 2024 | 3.89 | 3.99 | 3.89 | 3.99 | 0.09 | 2.31% | 133,569 |
| Dec 20, 2024 | 3.92 | 3.93 | 3.82 | 3.90 | 0.12 | 3.17% | 313,502 |
| Dec 19, 2024 | 3.82 | 3.85 | 3.76 | 3.78 | -0.01 | -0.26% | 146,396 |
| Dec 18, 2024 | 3.75 | 3.79 | 3.73 | 3.79 | 0.08 | 2.16% | 133,919 |
| Dec 17, 2024 | 3.69 | 3.72 | 3.63 | 3.71 | 0.00 | 0.00% | 163,717 |
| Dec 16, 2024 | 3.75 | 3.76 | 3.68 | 3.71 | -0.13 | -3.39% | 282,016 |
| Dec 13, 2024 | 3.88 | 3.89 | 3.81 | 3.84 | -0.03 | -0.78% | 139,431 |
| Dec 12, 2024 | 3.87 | 3.90 | 3.82 | 3.87 | 0.11 | 2.93% | 233,134 |
| Dec 11, 2024 | 3.71 | 3.80 | 3.70 | 3.76 | -0.06 | -1.57% | 178,911 |
| Dec 10, 2024 | 3.76 | 3.87 | 3.75 | 3.82 | -0.06 | -1.55% | 353,634 |
| Dec 9, 2024 | 3.67 | 3.98 | 3.66 | 3.88 | 0.27 | 7.48% | 516,068 |
| Dec 6, 2024 | 3.58 | 3.62 | 3.57 | 3.61 | 0.04 | 1.12% | 141,199 |
| Dec 5, 2024 | 3.59 | 3.61 | 3.53 | 3.57 | 0.03 | 0.85% | 187,236 |
| Dec 4, 2024 | 3.55 | 3.57 | 3.51 | 3.54 | -0.01 | -0.28% | 85,059 |
| Dec 3, 2024 | 3.54 | 3.56 | 3.52 | 3.55 | 0.06 | 1.72% | 229,233 |
| Dec 2, 2024 | 3.45 | 3.50 | 3.45 | 3.49 | 0.10 | 2.95% | 237,971 |
| Nov 29, 2024 | 3.35 | 3.41 | 3.34 | 3.39 | 0.02 | 0.59% | 105,564 |
| Nov 28, 2024 | 3.38 | 3.40 | 3.35 | 3.37 | -0.05 | -1.46% | 77,396 |
| Nov 27, 2024 | 3.39 | 3.48 | 3.39 | 3.42 | 0.11 | 3.32% | 177,811 |
| Nov 26, 2024 | 3.36 | 3.36 | 3.26 | 3.31 | -0.15 | -4.34% | 377,029 |
| Nov 25, 2024 | 3.42 | 3.50 | 3.42 | 3.46 | -0.04 | -1.14% | 148,556 |
| Nov 22, 2024 | 3.50 | 3.53 | 3.46 | 3.50 | 0.07 | 2.04% | 163,739 |
| Nov 21, 2024 | 3.42 | 3.45 | 3.39 | 3.43 | 0.03 | 0.88% | 172,360 |
| Nov 20, 2024 | 3.40 | 3.45 | 3.36 | 3.40 | -0.04 | -1.16% | 155,417 |
| Nov 19, 2024 | 3.39 | 3.51 | 3.39 | 3.44 | -0.15 | -4.18% | 400,844 |
| Nov 18, 2024 | 3.50 | 3.61 | 3.48 | 3.59 | 0.18 | 5.28% | 376,212 |
| Nov 15, 2024 | 3.40 | 3.43 | 3.38 | 3.41 | 0.02 | 0.59% | 99,342 |
| Nov 14, 2024 | 3.38 | 3.43 | 3.33 | 3.39 | -0.10 | -2.87% | 208,582 |
| Nov 13, 2024 | 3.47 | 3.52 | 3.46 | 3.49 | 0.07 | 2.05% | 188,851 |
| Nov 12, 2024 | 3.45 | 3.45 | 3.37 | 3.42 | -0.08 | -2.29% | 298,256 |
| Nov 11, 2024 | 3.50 | 3.52 | 3.47 | 3.50 | 0.16 | 4.79% | 324,662 |
| Nov 8, 2024 | 3.40 | 3.43 | 3.30 | 3.34 | -0.03 | -0.89% | 356,913 |
| Nov 7, 2024 | 3.31 | 3.41 | 3.30 | 3.37 | 0.11 | 3.37% | 344,970 |