MIXUE Group (HKG:2097)
Hong Kong · Delayed Price · Currency is HKD 301.60
-20.40 (-6.34%)
Mar 26, 2026, 11:59 AM HKT
MIXUE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 324.00 | 324.00 | 306.00 | 307.00 | - | -4.66% | 211,570 |
| Mar 25, 2026 | 353.40 | 353.40 | 318.00 | 322.00 | 322.00 | -5.79% | 998,575 |
| Mar 24, 2026 | 326.40 | 350.00 | 324.60 | 341.80 | 341.80 | 5.95% | 602,662 |
| Mar 23, 2026 | 334.00 | 334.00 | 317.60 | 322.60 | 322.60 | -4.50% | 318,961 |
| Mar 20, 2026 | 330.60 | 337.80 | 326.00 | 337.80 | 337.80 | 2.18% | 633,047 |
| Mar 19, 2026 | 345.40 | 345.40 | 326.20 | 330.60 | 330.60 | -3.11% | 396,889 |
| Mar 18, 2026 | 357.00 | 357.00 | 340.20 | 341.20 | 341.20 | -3.07% | 376,626 |
| Mar 17, 2026 | 357.00 | 366.00 | 348.00 | 352.00 | 352.00 | 0.11% | 341,323 |
| Mar 16, 2026 | 333.60 | 358.60 | 332.40 | 351.60 | 351.60 | 5.40% | 767,479 |
| Mar 13, 2026 | 329.80 | 339.20 | 324.00 | 333.60 | 333.60 | 1.58% | 329,434 |
| Mar 12, 2026 | 326.80 | 330.60 | 320.80 | 328.40 | 328.40 | 1.99% | 287,159 |
| Mar 11, 2026 | 318.40 | 328.00 | 318.00 | 322.00 | 322.00 | 1.45% | 357,673 |
| Mar 10, 2026 | 330.00 | 332.00 | 313.00 | 317.40 | 317.40 | -2.04% | 487,563 |
| Mar 9, 2026 | 319.60 | 329.20 | 312.20 | 324.00 | 324.00 | -0.86% | 245,826 |
| Mar 6, 2026 | 328.20 | 332.40 | 319.20 | 326.80 | 326.80 | -0.43% | 346,458 |
| Mar 5, 2026 | 342.00 | 343.80 | 318.60 | 328.20 | 328.20 | -3.87% | 516,111 |
| Mar 4, 2026 | 335.00 | 344.00 | 333.00 | 341.40 | 341.40 | 2.40% | 356,389 |
| Mar 3, 2026 | 334.40 | 346.60 | 330.40 | 333.40 | 333.40 | 0.12% | 633,658 |
| Mar 2, 2026 | 353.80 | 355.00 | 331.40 | 333.00 | 333.00 | -6.72% | 927,653 |
| Feb 27, 2026 | 371.60 | 371.60 | 355.20 | 357.00 | 357.00 | -3.77% | 376,140 |
| Feb 26, 2026 | 366.00 | 371.60 | 366.00 | 371.00 | 371.00 | 1.53% | 292,127 |
| Feb 25, 2026 | 375.00 | 376.60 | 360.00 | 365.40 | 365.40 | -1.93% | 480,937 |
| Feb 24, 2026 | 387.80 | 387.80 | 370.00 | 372.60 | 372.60 | -3.52% | 554,426 |
| Feb 23, 2026 | 392.60 | 396.00 | 386.20 | 386.20 | 386.20 | -1.63% | 128,378 |
| Feb 20, 2026 | 388.60 | 392.60 | 384.00 | 392.60 | 392.60 | 0.67% | 86,157 |
| Feb 16, 2026 | 386.80 | 392.00 | 385.20 | 390.00 | 390.00 | 0.83% | 32,907 |
| Feb 13, 2026 | 388.00 | 392.80 | 384.20 | 386.80 | 386.80 | -0.31% | 196,114 |
| Feb 12, 2026 | 398.20 | 398.20 | 385.20 | 388.00 | 388.00 | -3.05% | 376,994 |
| Feb 11, 2026 | 398.00 | 403.00 | 396.60 | 400.20 | 400.20 | -0.45% | 259,526 |
| Feb 10, 2026 | 394.20 | 403.00 | 391.40 | 402.00 | 402.00 | 1.93% | 468,172 |
| Feb 9, 2026 | 401.80 | 403.80 | 392.00 | 394.40 | 394.40 | -1.40% | 318,577 |
| Feb 6, 2026 | 397.00 | 403.80 | 394.20 | 400.00 | 400.00 | 0.76% | 415,432 |
| Feb 5, 2026 | 385.80 | 398.20 | 382.20 | 397.00 | 397.00 | 2.90% | 448,688 |
| Feb 4, 2026 | 389.20 | 392.20 | 382.00 | 385.80 | 385.80 | -0.82% | 308,374 |
| Feb 3, 2026 | 393.00 | 393.00 | 383.00 | 389.00 | 389.00 | 0.26% | 243,634 |
| Feb 2, 2026 | 397.60 | 397.60 | 385.80 | 388.00 | 388.00 | -2.41% | 403,223 |
| Jan 30, 2026 | 400.20 | 404.00 | 394.00 | 397.60 | 397.60 | -0.55% | 271,461 |
| Jan 29, 2026 | 400.00 | 404.00 | 387.00 | 399.80 | 399.80 | 0.55% | 1,084,842 |
| Jan 28, 2026 | 435.00 | 437.00 | 396.00 | 397.60 | 397.60 | -10.89% | 3,193,375 |
| Jan 27, 2026 | 448.40 | 461.80 | 439.00 | 446.20 | 446.20 | -0.09% | 578,716 |
| Jan 26, 2026 | 435.20 | 449.00 | 426.80 | 446.60 | 446.60 | 3.76% | 490,081 |
| Jan 23, 2026 | 430.00 | 440.00 | 423.00 | 430.40 | 430.40 | -0.28% | 274,203 |
| Jan 22, 2026 | 438.20 | 441.20 | 426.40 | 431.60 | 431.60 | -2.22% | 219,207 |
| Jan 21, 2026 | 444.20 | 453.80 | 422.60 | 441.40 | 441.40 | -0.63% | 501,236 |
| Jan 20, 2026 | 429.00 | 450.00 | 429.00 | 444.20 | 444.20 | 3.64% | 708,065 |
| Jan 19, 2026 | 419.40 | 440.00 | 413.60 | 428.60 | 428.60 | 2.10% | 391,076 |
| Jan 16, 2026 | 423.00 | 428.00 | 413.20 | 419.80 | 419.80 | -1.22% | 373,957 |
| Jan 15, 2026 | 419.00 | 432.00 | 416.20 | 425.00 | 425.00 | 1.29% | 271,044 |
| Jan 14, 2026 | 424.80 | 426.80 | 418.00 | 419.60 | 419.60 | -1.36% | 432,691 |
| Jan 13, 2026 | 428.80 | 430.00 | 419.00 | 425.40 | 425.40 | -0.75% | 246,140 |