MIXUE Group (HKG:2097)
Hong Kong · Delayed Price · Currency is HKD 477.40
+12.40 (2.67%)
Aug 22, 2025, 4:08 PM HKT
MIXUE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 465.00 | 479.00 | 465.00 | 477.40 | 477.40 | 2.67% | 396,487 |
| Aug 21, 2025 | 477.60 | 478.60 | 463.60 | 465.00 | 465.00 | -1.90% | 411,241 |
| Aug 20, 2025 | 453.00 | 478.00 | 444.60 | 474.00 | 474.00 | 5.33% | 962,167 |
| Aug 19, 2025 | 455.00 | 455.00 | 447.20 | 450.00 | 450.00 | -1.10% | 228,954 |
| Aug 18, 2025 | 447.00 | 457.00 | 442.40 | 455.00 | 455.00 | 1.79% | 412,019 |
| Aug 15, 2025 | 449.20 | 451.20 | 441.20 | 447.00 | 447.00 | -0.31% | 312,390 |
| Aug 14, 2025 | 450.00 | 455.00 | 447.20 | 448.40 | 448.40 | -0.04% | 250,387 |
| Aug 13, 2025 | 446.00 | 455.00 | 446.00 | 448.60 | 448.60 | 1.04% | 321,778 |
| Aug 12, 2025 | 454.20 | 454.20 | 441.60 | 444.00 | 444.00 | -2.42% | 533,570 |
| Aug 11, 2025 | 468.80 | 471.60 | 455.00 | 455.00 | 455.00 | -2.94% | 331,220 |
| Aug 8, 2025 | 483.00 | 483.00 | 463.80 | 468.80 | 468.80 | -2.94% | 558,511 |
| Aug 7, 2025 | 492.20 | 502.50 | 482.20 | 483.00 | 483.00 | -1.63% | 385,281 |
| Aug 6, 2025 | 472.40 | 494.40 | 471.80 | 491.00 | 491.00 | 3.94% | 555,134 |
| Aug 5, 2025 | 467.00 | 475.00 | 467.00 | 472.40 | 472.40 | 1.37% | 208,461 |
| Aug 4, 2025 | 463.00 | 470.00 | 451.00 | 466.00 | 466.00 | 0.65% | 309,599 |
| Aug 1, 2025 | 470.00 | 474.00 | 460.60 | 463.00 | 463.00 | -1.49% | 148,105 |
| Jul 31, 2025 | 468.40 | 473.80 | 460.00 | 470.00 | 470.00 | 0.56% | 274,795 |
| Jul 30, 2025 | 484.20 | 489.40 | 467.00 | 467.40 | 467.40 | -3.31% | 306,529 |
| Jul 29, 2025 | 462.20 | 483.80 | 457.00 | 483.40 | 483.40 | 4.59% | 552,851 |
| Jul 28, 2025 | 486.40 | 487.40 | 461.00 | 462.20 | 462.20 | -4.98% | 625,322 |
| Jul 25, 2025 | 497.80 | 497.80 | 486.20 | 486.40 | 486.40 | -2.29% | 248,399 |
| Jul 24, 2025 | 495.20 | 498.40 | 488.00 | 497.80 | 497.80 | 0.53% | 303,175 |
| Jul 23, 2025 | 517.00 | 517.00 | 495.00 | 495.20 | 495.20 | -2.52% | 350,314 |
| Jul 22, 2025 | 495.60 | 508.00 | 495.60 | 508.00 | 508.00 | 2.71% | 351,634 |
| Jul 21, 2025 | 491.00 | 498.80 | 489.40 | 494.60 | 494.60 | -0.24% | 312,153 |
| Jul 18, 2025 | 502.50 | 502.50 | 493.00 | 495.80 | 495.80 | -1.33% | 239,635 |
| Jul 17, 2025 | 504.50 | 504.50 | 479.80 | 502.50 | 502.50 | -0.59% | 814,992 |
| Jul 16, 2025 | 514.50 | 516.00 | 501.00 | 505.50 | 505.50 | -0.88% | 307,418 |
| Jul 15, 2025 | 514.00 | 518.00 | 507.50 | 510.00 | 510.00 | 0.20% | 287,550 |
| Jul 14, 2025 | 514.50 | 519.50 | 507.50 | 509.00 | 509.00 | -1.07% | 337,644 |
| Jul 11, 2025 | 527.50 | 532.00 | 513.00 | 514.50 | 514.50 | -2.00% | 433,811 |
| Jul 10, 2025 | 532.00 | 540.50 | 522.50 | 525.00 | 525.00 | -3.31% | 380,904 |
| Jul 9, 2025 | 543.50 | 543.50 | 532.00 | 543.00 | 543.00 | 0.74% | 258,989 |
| Jul 8, 2025 | 543.00 | 553.00 | 535.00 | 539.00 | 539.00 | -0.83% | 518,896 |
| Jul 7, 2025 | 529.00 | 550.00 | 525.50 | 543.50 | 543.50 | 5.74% | 1,159,787 |
| Jul 4, 2025 | 515.00 | 526.00 | 510.50 | 514.00 | 514.00 | -0.19% | 356,379 |
| Jul 3, 2025 | 536.50 | 537.50 | 508.50 | 515.00 | 515.00 | -3.38% | 638,392 |
| Jul 2, 2025 | 517.50 | 540.00 | 517.50 | 533.00 | 533.00 | 3.70% | 762,750 |
| Jun 30, 2025 | 511.00 | 527.00 | 506.50 | 514.00 | 514.00 | 1.28% | 543,547 |
| Jun 27, 2025 | 512.00 | 522.00 | 506.00 | 507.50 | 507.50 | -0.88% | 277,825 |
| Jun 26, 2025 | 526.00 | 526.00 | 508.00 | 512.00 | 512.00 | -2.66% | 405,597 |
| Jun 25, 2025 | 535.00 | 539.50 | 523.50 | 526.00 | 526.00 | -1.31% | 292,288 |
| Jun 24, 2025 | 533.00 | 541.00 | 523.50 | 533.00 | 533.00 | 0.28% | 417,485 |
| Jun 23, 2025 | 515.00 | 535.00 | 496.80 | 531.50 | 531.50 | 3.40% | 563,440 |
| Jun 20, 2025 | 493.40 | 517.50 | 486.80 | 514.00 | 514.00 | 4.09% | 622,229 |
| Jun 19, 2025 | 512.00 | 517.50 | 490.00 | 493.80 | 493.80 | -3.55% | 665,159 |
| Jun 18, 2025 | 527.00 | 530.50 | 507.00 | 512.00 | 512.00 | -2.20% | 525,439 |
| Jun 17, 2025 | 551.00 | 555.50 | 522.00 | 523.50 | 523.50 | -5.85% | 1,029,358 |
| Jun 16, 2025 | 554.00 | 568.00 | 542.00 | 556.00 | 556.00 | 1.18% | 665,068 |
| Jun 13, 2025 | 536.00 | 555.00 | 527.00 | 549.50 | 549.50 | 3.10% | 874,948 |