MIXUE Group (HKG:2097)
Hong Kong · Delayed Price · Currency is HKD 265.60
-10.80 (-3.91%)
Jun 15, 2026, 4:09 PM HKT
MIXUE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 273.60 | 282.20 | 269.00 | 278.00 | - | 0.58% | - |
| Jun 12, 2026 | 273.60 | 282.20 | 269.00 | 276.40 | 276.40 | 1.17% | 429,516 |
| Jun 11, 2026 | 263.60 | 277.00 | 263.60 | 273.20 | 273.20 | 3.64% | 458,372 |
| Jun 10, 2026 | 256.40 | 264.40 | 250.20 | 263.60 | 263.60 | 2.81% | 705,102 |
| Jun 9, 2026 | 262.60 | 265.40 | 255.20 | 256.40 | 256.40 | -1.76% | 293,069 |
| Jun 8, 2026 | 263.20 | 274.00 | 257.00 | 261.00 | 261.00 | -1.66% | 523,141 |
| Jun 5, 2026 | 266.00 | 269.00 | 260.20 | 265.40 | 265.40 | - | 389,457 |
| Jun 4, 2026 | 272.00 | 273.00 | 263.60 | 265.40 | 265.40 | -2.07% | 333,526 |
| Jun 3, 2026 | 284.60 | 284.60 | 266.40 | 271.00 | 271.00 | -4.91% | 929,626 |
| Jun 2, 2026 | 288.00 | 288.80 | 276.20 | 285.00 | 285.00 | -0.77% | 1,063,773 |
| Jun 1, 2026 | 270.00 | 289.00 | 261.60 | 287.20 | 287.20 | 8.87% | 1,512,584 |
| May 29, 2026 | 258.40 | 270.80 | 253.60 | 263.80 | 263.80 | 4.68% | 1,113,118 |
| May 28, 2026 | 257.00 | 261.00 | 250.40 | 252.00 | 252.00 | -1.95% | 363,550 |
| May 27, 2026 | 260.00 | 260.20 | 250.00 | 257.00 | 257.00 | -1.38% | 530,074 |
| May 26, 2026 | 262.80 | 265.40 | 254.20 | 260.60 | 260.60 | -0.69% | 409,297 |
| May 22, 2026 | 259.00 | 265.80 | 253.20 | 262.40 | 262.40 | 2.10% | 397,065 |
| May 21, 2026 | 259.80 | 262.60 | 254.20 | 257.00 | 257.00 | -0.16% | 260,741 |
| May 20, 2026 | 261.60 | 263.20 | 255.80 | 257.40 | 257.40 | -1.53% | 277,870 |
| May 19, 2026 | 263.00 | 266.80 | 259.40 | 261.40 | 261.40 | -0.46% | 281,889 |
| May 18, 2026 | 269.60 | 274.60 | 261.60 | 262.60 | 262.60 | -1.57% | 489,047 |
| May 15, 2026 | 273.20 | 274.00 | 262.20 | 266.80 | 266.80 | -2.27% | 411,303 |
| May 14, 2026 | 283.80 | 284.40 | 272.00 | 273.00 | 273.00 | -3.19% | 424,224 |
| May 13, 2026 | 280.00 | 283.00 | 277.00 | 282.00 | 282.00 | 0.71% | 242,060 |
| May 12, 2026 | 281.80 | 284.20 | 279.60 | 280.00 | 280.00 | -0.64% | 189,156 |
| May 11, 2026 | 287.60 | 287.80 | 279.40 | 281.80 | 281.80 | -2.02% | 395,976 |
| May 8, 2026 | 289.40 | 292.40 | 286.00 | 287.60 | 287.60 | -0.83% | 228,883 |
| May 7, 2026 | 288.00 | 292.20 | 285.80 | 290.00 | 290.00 | 0.97% | 271,846 |
| May 6, 2026 | 293.20 | 295.00 | 282.40 | 287.20 | 287.20 | -2.05% | 473,076 |
| May 5, 2026 | 295.00 | 295.00 | 287.80 | 293.20 | 293.20 | -0.61% | 67,513 |
| May 4, 2026 | 287.80 | 296.00 | 287.80 | 295.00 | 295.00 | 2.50% | 141,569 |
| Apr 30, 2026 | 292.00 | 292.80 | 284.60 | 287.80 | 287.80 | -1.44% | 374,840 |
| Apr 29, 2026 | 286.00 | 293.00 | 286.00 | 292.00 | 292.00 | 2.10% | 253,268 |
| Apr 28, 2026 | 293.60 | 293.60 | 284.20 | 286.00 | 286.00 | -1.65% | 245,061 |
| Apr 27, 2026 | 299.00 | 299.00 | 288.20 | 290.80 | 290.80 | -2.48% | 285,519 |
| Apr 24, 2026 | 302.80 | 302.80 | 295.00 | 298.20 | 298.20 | -1.71% | 363,625 |
| Apr 23, 2026 | 305.00 | 313.60 | 302.00 | 303.40 | 303.40 | -0.33% | 318,937 |
| Apr 22, 2026 | 310.00 | 310.40 | 300.20 | 304.40 | 304.40 | -1.55% | 452,585 |
| Apr 21, 2026 | 294.80 | 320.60 | 294.60 | 309.20 | 309.20 | 5.60% | 1,229,700 |
| Apr 20, 2026 | 287.80 | 294.60 | 287.80 | 292.80 | 292.80 | 2.16% | 257,772 |
| Apr 17, 2026 | 291.40 | 291.40 | 285.20 | 286.60 | 286.60 | -1.65% | 257,443 |
| Apr 16, 2026 | 292.00 | 294.00 | 286.40 | 291.40 | 291.40 | 1.25% | 380,716 |
| Apr 15, 2026 | 285.00 | 294.80 | 284.00 | 287.80 | 287.80 | 1.98% | 573,735 |
| Apr 14, 2026 | 276.20 | 283.20 | 273.40 | 282.20 | 282.20 | 2.54% | 398,361 |
| Apr 13, 2026 | 281.20 | 281.20 | 273.00 | 275.20 | 275.20 | -2.20% | 316,654 |
| Apr 10, 2026 | 283.00 | 283.00 | 276.20 | 281.40 | 281.40 | 0.64% | 376,296 |
| Apr 9, 2026 | 285.00 | 287.80 | 276.40 | 279.60 | 279.60 | -1.13% | 530,312 |
| Apr 8, 2026 | 284.00 | 289.40 | 280.40 | 282.80 | 282.80 | -0.07% | 818,771 |
| Apr 2, 2026 | 291.00 | 291.00 | 280.00 | 283.00 | 283.00 | -2.28% | 307,940 |
| Apr 1, 2026 | 295.40 | 299.40 | 289.20 | 289.60 | 289.60 | -1.16% | 525,284 |
| Mar 31, 2026 | 285.00 | 294.60 | 285.00 | 293.00 | 293.00 | 2.81% | 563,871 |