MIXUE Group (HKG:2097)
Hong Kong · Delayed Price · Currency is HKD 226.60
+2.00 (0.89%)
Aug 14, 2026, 4:08 PM HKT
MIXUE Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 227.40 | 229.00 | 221.80 | 226.60 | 226.60 | 0.89% | 203,362 |
| Aug 13, 2026 | 231.80 | 232.00 | 222.20 | 224.60 | 224.60 | -1.84% | 245,700 |
| Aug 12, 2026 | 230.00 | 235.20 | 226.60 | 228.80 | 228.80 | -0.87% | 241,080 |
| Aug 11, 2026 | 233.80 | 238.40 | 230.00 | 230.80 | 230.80 | -1.79% | 319,352 |
| Aug 10, 2026 | 230.80 | 240.80 | 230.00 | 235.00 | 235.00 | 2.44% | 542,200 |
| Aug 7, 2026 | 225.40 | 231.20 | 222.40 | 229.40 | 229.40 | 1.50% | 296,801 |
| Aug 6, 2026 | 225.80 | 232.40 | 224.80 | 226.00 | 226.00 | 0.09% | 352,830 |
| Aug 5, 2026 | 225.60 | 228.40 | 222.40 | 225.80 | 225.80 | 0.09% | 365,900 |
| Aug 4, 2026 | 225.60 | 226.60 | 219.40 | 225.60 | 225.60 | 0.80% | 268,870 |
| Aug 3, 2026 | 229.60 | 231.40 | 219.40 | 223.80 | 223.80 | -1.24% | 297,512 |
| Jul 31, 2026 | 222.00 | 228.60 | 213.20 | 226.60 | 226.60 | -0.35% | 425,224 |
| Jul 30, 2026 | 230.00 | 237.80 | 224.20 | 227.40 | 227.40 | -0.70% | 823,101 |
| Jul 29, 2026 | 213.20 | 230.00 | 212.80 | 229.00 | 229.00 | 7.71% | 1,108,070 |
| Jul 28, 2026 | 212.60 | 216.60 | 209.80 | 212.60 | 212.60 | - | 433,184 |
| Jul 27, 2026 | 214.80 | 216.60 | 211.00 | 212.60 | 212.60 | 1.43% | 214,144 |
| Jul 24, 2026 | 215.20 | 215.20 | 207.20 | 209.60 | 209.60 | -2.60% | 282,021 |
| Jul 23, 2026 | 218.00 | 218.40 | 213.40 | 215.20 | 215.20 | -0.37% | 167,561 |
| Jul 22, 2026 | 214.00 | 216.80 | 208.00 | 216.00 | 216.00 | 1.98% | 387,625 |
| Jul 21, 2026 | 222.80 | 226.80 | 209.20 | 211.80 | 211.80 | -4.85% | 892,536 |
| Jul 20, 2026 | 214.00 | 225.00 | 212.00 | 222.60 | 222.60 | 4.02% | 626,376 |
| Jul 17, 2026 | 232.00 | 232.00 | 208.60 | 214.00 | 214.00 | -5.64% | 701,569 |
| Jul 16, 2026 | 218.80 | 232.00 | 218.80 | 226.80 | 226.80 | 3.66% | 555,136 |
| Jul 15, 2026 | 215.00 | 222.80 | 211.00 | 218.80 | 218.80 | 2.05% | 564,978 |
| Jul 14, 2026 | 214.00 | 214.60 | 206.80 | 214.40 | 214.40 | 1.32% | 384,040 |
| Jul 13, 2026 | 206.00 | 216.20 | 202.20 | 211.60 | 211.60 | 2.82% | 699,921 |
| Jul 10, 2026 | 205.00 | 207.80 | 201.20 | 205.80 | 205.80 | 0.68% | 329,719 |
| Jul 9, 2026 | 212.20 | 214.00 | 202.40 | 204.40 | 204.40 | -4.58% | 644,748 |
| Jul 8, 2026 | 215.00 | 217.00 | 209.20 | 214.20 | 214.20 | 1.42% | 296,308 |
| Jul 7, 2026 | 215.60 | 218.00 | 208.00 | 211.20 | 211.20 | -2.40% | 621,892 |
| Jul 6, 2026 | 228.40 | 228.40 | 210.00 | 216.40 | 216.40 | -5.58% | 1,299,551 |
| Jul 3, 2026 | 221.80 | 229.20 | 220.00 | 229.20 | 229.20 | 4.18% | 509,538 |
| Jul 2, 2026 | 233.00 | 242.00 | 216.20 | 220.00 | 220.00 | -3.76% | 1,022,263 |
| Jun 30, 2026 | 247.40 | 247.40 | 228.60 | 228.60 | 228.60 | -7.75% | 500,117 |
| Jun 29, 2026 | 244.80 | 256.80 | 243.20 | 247.80 | 247.80 | 2.14% | 376,151 |
| Jun 26, 2026 | 243.80 | 245.40 | 240.40 | 242.60 | 242.60 | -1.94% | 393,909 |
| Jun 25, 2026 | 247.00 | 252.80 | 242.20 | 247.40 | 247.40 | -0.80% | 481,920 |
| Jun 24, 2026 | 250.80 | 254.20 | 246.00 | 249.40 | 249.40 | -1.03% | 424,804 |
| Jun 23, 2026 | 246.80 | 256.20 | 244.20 | 252.00 | 252.00 | 2.11% | 329,555 |
| Jun 22, 2026 | 253.40 | 253.40 | 243.00 | 246.80 | 246.80 | -2.60% | 533,592 |
| Jun 18, 2026 | 252.00 | 255.40 | 245.00 | 253.40 | 253.40 | -0.16% | 1,156,850 |
| Jun 17, 2026 | 262.00 | 262.00 | 251.20 | 253.80 | 253.80 | -1.93% | 352,088 |
| Jun 16, 2026 | 267.80 | 267.80 | 257.20 | 258.80 | 258.80 | -2.56% | 272,225 |
| Jun 15, 2026 | 280.00 | 280.00 | 265.60 | 265.60 | 265.60 | -3.91% | 296,351 |
| 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 |