MIXUE Group (HKG:2097)
Hong Kong · Delayed Price · Currency is HKD 413.40
+2.40 (0.58%)
Oct 31, 2025, 4:08 PM HKT
MIXUE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 414.00 | 422.40 | 408.20 | 413.40 | 413.40 | 0.58% | 542,903 |
| Oct 30, 2025 | 396.60 | 411.00 | 383.00 | 411.00 | 411.00 | 4.42% | 657,899 |
| Oct 28, 2025 | 401.80 | 401.80 | 391.60 | 393.60 | 393.60 | - | 330,263 |
| Oct 27, 2025 | 401.80 | 401.80 | 391.60 | 393.60 | 393.60 | -1.45% | 413,653 |
| Oct 26, 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 | - | 548,210 |
| Oct 23, 2025 | 401.60 | 404.80 | 391.00 | 394.20 | 394.20 | -5.87% | 936,769 |
| Oct 22, 2025 | 410.80 | 424.20 | 407.00 | 418.80 | 418.80 | 2.30% | 545,103 |
| Oct 21, 2025 | 421.00 | 426.00 | 405.00 | 409.40 | 409.40 | -2.76% | 841,823 |
| 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% | 855,609 |
| 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% | 1,611,831 |
| Oct 14, 2025 | 437.00 | 439.40 | 413.00 | 416.60 | 416.60 | -3.56% | 1,004,074 |
| 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% | 2,210,460 |
| Oct 9, 2025 | 380.00 | 415.00 | 380.00 | 401.20 | 401.20 | 6.99% | 1,715,023 |
| 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% | 187,617 |
| Oct 2, 2025 | 388.40 | 400.00 | 386.20 | 392.00 | 392.00 | 0.93% | 195,136 |
| Sep 30, 2025 | 387.20 | 389.80 | 381.20 | 388.40 | 388.40 | 0.36% | 388,759 |
| Sep 29, 2025 | 391.20 | 395.00 | 386.00 | 387.00 | 387.00 | -0.92% | 355,531 |
| Sep 26, 2025 | 393.60 | 401.60 | 390.20 | 390.60 | 390.60 | -0.76% | 270,397 |
| Sep 25, 2025 | 397.40 | 406.20 | 393.00 | 393.60 | 393.60 | -0.96% | 719,821 |
| Sep 24, 2025 | 406.40 | 409.00 | 391.20 | 397.40 | 397.40 | -3.07% | 736,813 |
| Sep 23, 2025 | 391.60 | 412.40 | 389.80 | 410.00 | 410.00 | 4.70% | 1,267,937 |
| Sep 22, 2025 | 395.40 | 398.00 | 389.40 | 391.60 | 391.60 | -0.86% | 388,708 |
| Sep 19, 2025 | 400.00 | 400.00 | 389.00 | 395.00 | 395.00 | -1.05% | 473,246 |
| Sep 18, 2025 | 399.60 | 400.20 | 393.40 | 399.20 | 399.20 | - | 436,732 |
| Sep 17, 2025 | 406.00 | 406.00 | 398.00 | 399.20 | 399.20 | 0.05% | 427,062 |
| Sep 16, 2025 | 409.60 | 415.00 | 397.80 | 399.00 | 399.00 | -1.48% | 519,855 |
| Sep 15, 2025 | 407.00 | 408.00 | 401.00 | 405.00 | 405.00 | -0.05% | 389,592 |
| Sep 12, 2025 | 402.20 | 411.00 | 399.80 | 405.20 | 405.20 | 0.75% | 503,869 |
| Sep 11, 2025 | 410.00 | 410.00 | 397.40 | 402.20 | 402.20 | -1.85% | 476,454 |
| Sep 10, 2025 | 408.20 | 412.00 | 405.00 | 409.80 | 409.80 | 0.49% | 436,510 |
| Sep 9, 2025 | 407.00 | 416.00 | 401.00 | 407.80 | 407.80 | 0.20% | 585,768 |
| Sep 8, 2025 | 400.20 | 410.00 | 400.20 | 407.00 | 407.00 | 1.75% | 438,713 |
| Sep 5, 2025 | 400.20 | 406.00 | 393.00 | 400.00 | 400.00 | -0.05% | 481,277 |
| Sep 4, 2025 | 409.00 | 410.00 | 396.00 | 400.20 | 400.20 | -2.15% | 515,254 |
| Sep 3, 2025 | 403.60 | 415.20 | 403.40 | 409.00 | 409.00 | 0.84% | 894,644 |
| Sep 2, 2025 | 412.00 | 414.60 | 402.80 | 405.60 | 405.60 | -1.27% | 607,776 |
| Sep 1, 2025 | 433.00 | 433.00 | 405.80 | 410.80 | 410.80 | -4.86% | 1,244,649 |
| Aug 29, 2025 | 438.00 | 444.80 | 430.40 | 431.80 | 431.80 | -0.74% | 478,262 |
| Aug 28, 2025 | 460.40 | 463.60 | 430.00 | 435.00 | 435.00 | -5.52% | 949,064 |
| Aug 27, 2025 | 486.00 | 499.60 | 456.20 | 460.40 | 460.40 | -5.27% | 1,462,820 |
| Aug 26, 2025 | 477.80 | 488.00 | 470.00 | 486.00 | 486.00 | 1.72% | 413,706 |
| Aug 25, 2025 | 477.40 | 480.00 | 465.00 | 477.80 | 477.80 | 0.08% | 393,500 |
| 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 |