MIXUE Group (HKG:2097)
Hong Kong · Delayed Price · Currency is HKD 165.60
-3.00 (-1.78%)
Oct 15, 2026, 11:23 AM HKT
MIXUE Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 168.60 | 169.80 | 165.30 | 165.60 | 165.60 | -1.78% | 431,160 |
| Oct 14, 2026 | 167.30 | 170.00 | 164.90 | 168.60 | 168.60 | 0.78% | 431,860 |
| Oct 13, 2026 | 172.20 | 172.90 | 166.00 | 167.30 | 167.30 | -2.85% | 332,677 |
| Oct 12, 2026 | 171.90 | 177.90 | 171.30 | 172.20 | 172.20 | 0.17% | 298,200 |
| Oct 9, 2026 | 171.50 | 173.20 | 169.10 | 171.90 | 171.90 | 0.82% | 138,552 |
| Oct 8, 2026 | 173.70 | 181.00 | 170.20 | 170.50 | 170.50 | -1.33% | 279,852 |
| Oct 7, 2026 | 172.70 | 174.50 | 171.40 | 172.80 | 172.80 | 0.64% | 36,600 |
| Oct 6, 2026 | 170.80 | 174.70 | 170.80 | 171.70 | 171.70 | 0.41% | 21,001 |
| Oct 5, 2026 | 176.00 | 176.10 | 170.50 | 171.00 | 171.00 | -2.52% | 78,332 |
| Oct 2, 2026 | 186.10 | 186.10 | 176.80 | 178.50 | 175.42 | -1.87% | 57,800 |
| Sep 30, 2026 | 182.60 | 183.20 | 178.00 | 181.90 | 178.76 | -0.71% | 290,318 |
| Sep 29, 2026 | 184.70 | 185.90 | 181.00 | 183.20 | 180.04 | -0.81% | 214,150 |
| Sep 28, 2026 | 186.10 | 187.90 | 183.30 | 184.70 | 181.51 | -0.48% | 123,600 |
| Sep 25, 2026 | 185.30 | 188.80 | 183.10 | 185.60 | 182.39 | -0.27% | 38,000 |
| Sep 24, 2026 | 185.80 | 188.40 | 185.60 | 186.10 | 182.89 | -0.48% | 80,100 |
| Sep 23, 2026 | 188.60 | 191.40 | 186.00 | 187.00 | 183.77 | -1.16% | 161,500 |
| Sep 22, 2026 | 195.00 | 195.00 | 188.30 | 189.20 | 185.93 | -2.37% | 166,166 |
| Sep 21, 2026 | 194.30 | 194.60 | 190.50 | 193.80 | 190.45 | -0.31% | 74,708 |
| Sep 18, 2026 | 190.70 | 194.40 | 189.50 | 194.40 | 191.04 | 1.94% | 164,500 |
| Sep 17, 2026 | 188.40 | 190.90 | 186.60 | 190.70 | 187.41 | 1.33% | 226,105 |
| Sep 16, 2026 | 187.90 | 190.00 | 185.20 | 188.20 | 184.95 | 0.16% | 322,733 |
| Sep 15, 2026 | 191.80 | 192.30 | 185.00 | 187.90 | 184.65 | -2.34% | 350,742 |
| Sep 14, 2026 | 195.50 | 198.80 | 191.50 | 192.40 | 189.08 | -1.59% | 196,406 |
| Sep 11, 2026 | 193.70 | 196.50 | 191.60 | 195.50 | 192.12 | 1.14% | 161,312 |
| Sep 10, 2026 | 199.20 | 199.90 | 193.30 | 193.30 | 189.96 | -3.35% | 275,428 |
| Sep 9, 2026 | 203.00 | 203.80 | 199.00 | 200.00 | 196.55 | -1.48% | 259,633 |
| Sep 8, 2026 | 206.20 | 206.20 | 202.80 | 203.00 | 199.49 | -1.55% | 282,597 |
| Sep 7, 2026 | 206.20 | 207.80 | 205.00 | 206.20 | 202.64 | - | 148,210 |
| Sep 4, 2026 | 206.60 | 210.00 | 206.00 | 206.20 | 202.64 | -0.10% | 176,268 |
| Sep 3, 2026 | 208.80 | 209.80 | 204.60 | 206.40 | 202.84 | -0.96% | 213,400 |
| Sep 2, 2026 | 209.40 | 209.40 | 205.00 | 208.40 | 204.80 | -0.38% | 191,024 |
| Sep 1, 2026 | 211.00 | 212.40 | 208.00 | 209.20 | 205.59 | -0.29% | 218,042 |
| Aug 31, 2026 | 212.80 | 215.00 | 209.60 | 209.80 | 206.18 | -0.85% | 284,223 |
| Aug 28, 2026 | 224.20 | 224.80 | 210.40 | 211.60 | 207.95 | -7.11% | 1,506,387 |
| Aug 27, 2026 | 250.00 | 251.80 | 217.60 | 227.80 | 223.87 | -8.37% | 1,803,764 |
| Aug 26, 2026 | 249.00 | 256.60 | 245.40 | 248.60 | 244.31 | 0.32% | 573,176 |
| Aug 25, 2026 | 254.40 | 257.80 | 241.80 | 247.80 | 243.52 | -1.20% | 560,672 |
| Aug 24, 2026 | 232.60 | 254.80 | 231.20 | 250.80 | 246.47 | 7.82% | 1,387,588 |
| Aug 21, 2026 | 233.60 | 233.60 | 227.00 | 232.60 | 228.58 | -0.34% | 373,412 |
| Aug 20, 2026 | 221.00 | 235.00 | 220.00 | 233.40 | 229.37 | 5.80% | 663,086 |
| Aug 19, 2026 | 222.80 | 222.80 | 217.20 | 220.60 | 216.79 | -1.25% | 336,368 |
| Aug 18, 2026 | 227.40 | 228.00 | 220.40 | 223.40 | 219.54 | -2.19% | 434,969 |
| Aug 17, 2026 | 228.40 | 232.00 | 225.00 | 228.40 | 224.46 | 0.79% | 290,628 |
| Aug 14, 2026 | 227.40 | 229.00 | 221.80 | 226.60 | 222.69 | 0.89% | 203,362 |
| Aug 13, 2026 | 231.80 | 232.00 | 222.20 | 224.60 | 220.72 | -1.84% | 245,700 |
| Aug 12, 2026 | 230.00 | 235.20 | 226.60 | 228.80 | 224.85 | -0.87% | 241,080 |
| Aug 11, 2026 | 233.80 | 238.40 | 230.00 | 230.80 | 226.81 | -1.79% | 319,352 |
| Aug 10, 2026 | 230.80 | 240.80 | 230.00 | 235.00 | 230.94 | 2.44% | 542,200 |
| Aug 7, 2026 | 225.40 | 231.20 | 222.40 | 229.40 | 225.44 | 1.50% | 296,801 |
| Aug 6, 2026 | 225.80 | 232.40 | 224.80 | 226.00 | 222.10 | 0.09% | 352,830 |