MIXUE Group (HKG:2097)
Hong Kong · Delayed Price · Currency is HKD 410.60
-1.40 (-0.34%)
At close: Dec 15, 2025
MIXUE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 415.60 | 417.80 | 408.20 | 410.60 | 410.60 | -0.34% | 249,160 |
| Dec 12, 2025 | 402.00 | 416.60 | 400.60 | 412.00 | 412.00 | 2.28% | 372,205 |
| Dec 11, 2025 | 403.00 | 407.80 | 399.80 | 402.80 | 402.80 | 0.45% | 258,033 |
| Dec 10, 2025 | 394.20 | 402.80 | 390.60 | 401.00 | 401.00 | 1.11% | 288,249 |
| Dec 9, 2025 | 400.60 | 404.40 | 390.00 | 396.60 | 396.60 | -0.45% | 456,391 |
| Dec 8, 2025 | 411.00 | 415.40 | 396.40 | 398.40 | 398.40 | -3.02% | 507,531 |
| Dec 5, 2025 | 416.60 | 416.60 | 402.00 | 410.80 | 410.80 | -1.39% | 436,343 |
| Dec 4, 2025 | 408.60 | 423.80 | 405.60 | 416.60 | 416.60 | 1.96% | 440,281 |
| Dec 3, 2025 | 412.00 | 414.20 | 406.00 | 408.60 | 408.60 | -0.83% | 120,609 |
| Dec 2, 2025 | 414.20 | 418.60 | 409.60 | 412.00 | 412.00 | -1.01% | 128,423 |
| Dec 1, 2025 | 425.00 | 428.00 | 415.00 | 416.20 | 416.20 | -2.07% | 184,049 |
| Nov 28, 2025 | 413.00 | 428.00 | 412.40 | 425.00 | 425.00 | 2.91% | 434,236 |
| Nov 27, 2025 | 417.40 | 417.40 | 405.60 | 413.00 | 413.00 | 0.44% | 212,695 |
| Nov 26, 2025 | 406.00 | 411.80 | 403.00 | 411.20 | 411.20 | 1.28% | 135,853 |
| Nov 25, 2025 | 406.20 | 414.40 | 403.00 | 406.00 | 406.00 | -0.10% | 211,719 |
| Nov 24, 2025 | 399.40 | 411.60 | 395.20 | 406.40 | 406.40 | 2.16% | 177,255 |
| Nov 21, 2025 | 404.80 | 404.80 | 395.00 | 397.80 | 397.80 | -2.31% | 293,676 |
| Nov 20, 2025 | 416.80 | 416.80 | 402.60 | 407.20 | 407.20 | -1.26% | 220,304 |
| Nov 19, 2025 | 410.60 | 420.00 | 408.00 | 412.40 | 412.40 | 0.49% | 199,445 |
| Nov 18, 2025 | 410.60 | 412.00 | 405.00 | 410.40 | 410.40 | -0.39% | 162,673 |
| Nov 17, 2025 | 415.20 | 421.20 | 404.80 | 412.00 | 412.00 | -0.68% | 279,209 |
| Nov 14, 2025 | 417.80 | 433.40 | 410.00 | 414.80 | 414.80 | -0.72% | 313,960 |
| Nov 13, 2025 | 430.00 | 430.00 | 414.60 | 417.80 | 417.80 | -2.93% | 312,883 |
| Nov 12, 2025 | 423.00 | 438.00 | 415.20 | 430.40 | 430.40 | 3.21% | 779,098 |
| Nov 11, 2025 | 417.60 | 423.20 | 411.40 | 417.00 | 417.00 | -0.71% | 305,781 |
| Nov 10, 2025 | 386.20 | 423.20 | 386.00 | 420.00 | 420.00 | 8.98% | 902,999 |
| Nov 7, 2025 | 400.60 | 402.00 | 384.20 | 385.40 | 385.40 | -3.79% | 379,116 |
| Nov 6, 2025 | 398.00 | 402.00 | 395.80 | 400.60 | 400.60 | - | 212,093 |
| Nov 5, 2025 | 394.00 | 409.80 | 387.40 | 400.60 | 400.60 | 1.68% | 320,299 |
| Nov 4, 2025 | 401.60 | 412.00 | 392.80 | 394.00 | 394.00 | -1.99% | 266,798 |
| Nov 3, 2025 | 422.00 | 422.00 | 396.20 | 402.00 | 402.00 | -2.76% | 351,226 |
| Oct 31, 2025 | 414.00 | 422.40 | 408.20 | 413.40 | 413.40 | 0.58% | 542,803 |
| Oct 30, 2025 | 396.60 | 411.00 | 383.00 | 411.00 | 411.00 | 4.42% | 657,799 |
| Oct 28, 2025 | 401.80 | 401.80 | 391.60 | 393.60 | 393.60 | -1.45% | 329,963 |
| Oct 27, 2025 | 396.00 | 401.60 | 389.00 | 399.40 | 399.40 | 1.32% | 413,653 |
| Oct 24, 2025 | 401.60 | 404.80 | 391.00 | 394.20 | 394.20 | -1.45% | 548,110 |
| Oct 23, 2025 | 418.60 | 418.60 | 391.00 | 400.00 | 400.00 | -4.49% | 936,669 |
| Oct 22, 2025 | 410.80 | 424.20 | 407.00 | 418.80 | 418.80 | 2.30% | 545,003 |
| Oct 21, 2025 | 421.00 | 426.00 | 405.00 | 409.40 | 409.40 | -2.76% | 841,723 |
| Oct 20, 2025 | 440.00 | 441.60 | 411.20 | 421.00 | 421.00 | -1.82% | 786,188 |
| Oct 17, 2025 | 444.40 | 457.80 | 420.00 | 428.80 | 428.80 | -3.47% | 855,509 |
| Oct 16, 2025 | 444.00 | 465.80 | 440.60 | 444.20 | 444.20 | 0.05% | 1,318,618 |
| Oct 15, 2025 | 421.20 | 449.60 | 416.80 | 444.00 | 444.00 | 6.58% | 1,611,731 |
| Oct 14, 2025 | 437.00 | 439.40 | 413.00 | 416.60 | 416.60 | -3.56% | 1,003,974 |
| Oct 13, 2025 | 412.00 | 433.20 | 406.40 | 432.00 | 432.00 | 3.10% | 1,565,767 |
| Oct 10, 2025 | 401.00 | 433.60 | 396.20 | 419.00 | 419.00 | 4.44% | 2,207,460 |
| Oct 9, 2025 | 380.00 | 415.00 | 380.00 | 401.20 | 401.20 | 6.99% | 1,714,923 |
| Oct 8, 2025 | 375.00 | 377.40 | 371.60 | 375.00 | 375.00 | -0.27% | 100,018 |
| Oct 6, 2025 | 382.00 | 385.00 | 371.80 | 376.00 | 376.00 | -1.42% | 96,139 |
| Oct 3, 2025 | 391.20 | 392.00 | 378.00 | 381.40 | 381.40 | -2.70% | 187,517 |