MIXUE Group (HKG:2097)
Hong Kong · Delayed Price · Currency is HKD 293.20
-1.80 (-0.61%)
May 5, 2026, 4:08 PM HKT
MIXUE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 295.00 | 295.00 | 289.80 | 292.00 | - | -1.02% | 17,611 |
| 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 |
| Mar 30, 2026 | 280.20 | 289.00 | 275.20 | 285.00 | 285.00 | -0.35% | 755,102 |
| Mar 27, 2026 | 303.20 | 303.20 | 283.00 | 286.00 | 286.00 | -4.86% | 1,230,257 |
| Mar 26, 2026 | 324.00 | 324.00 | 297.40 | 300.60 | 300.60 | -6.65% | 783,690 |
| Mar 25, 2026 | 353.40 | 353.40 | 318.00 | 322.00 | 322.00 | -5.79% | 998,575 |
| Mar 24, 2026 | 326.40 | 350.00 | 324.60 | 341.80 | 341.80 | 5.95% | 602,662 |
| Mar 23, 2026 | 334.00 | 334.00 | 317.60 | 322.60 | 322.60 | -4.50% | 318,961 |
| Mar 20, 2026 | 330.60 | 337.80 | 326.00 | 337.80 | 337.80 | 2.18% | 633,047 |
| Mar 19, 2026 | 345.40 | 345.40 | 326.20 | 330.60 | 330.60 | -3.11% | 396,889 |
| Mar 18, 2026 | 357.00 | 357.00 | 340.20 | 341.20 | 341.20 | -3.07% | 376,626 |
| Mar 17, 2026 | 357.00 | 366.00 | 348.00 | 352.00 | 352.00 | 0.11% | 341,323 |
| Mar 16, 2026 | 333.60 | 358.60 | 332.40 | 351.60 | 351.60 | 5.40% | 767,479 |
| Mar 13, 2026 | 329.80 | 339.20 | 324.00 | 333.60 | 333.60 | 1.58% | 329,434 |
| Mar 12, 2026 | 326.80 | 330.60 | 320.80 | 328.40 | 328.40 | 1.99% | 287,159 |
| Mar 11, 2026 | 318.40 | 328.00 | 318.00 | 322.00 | 322.00 | 1.45% | 357,673 |
| Mar 10, 2026 | 330.00 | 332.00 | 313.00 | 317.40 | 317.40 | -2.04% | 487,563 |
| Mar 9, 2026 | 319.60 | 329.20 | 312.20 | 324.00 | 324.00 | -0.86% | 245,826 |
| Mar 6, 2026 | 328.20 | 332.40 | 319.20 | 326.80 | 326.80 | -0.43% | 346,458 |
| Mar 5, 2026 | 342.00 | 343.80 | 318.60 | 328.20 | 328.20 | -3.87% | 516,111 |
| Mar 4, 2026 | 335.00 | 344.00 | 333.00 | 341.40 | 341.40 | 2.40% | 356,389 |
| Mar 3, 2026 | 334.40 | 346.60 | 330.40 | 333.40 | 333.40 | 0.12% | 633,658 |
| Mar 2, 2026 | 353.80 | 355.00 | 331.40 | 333.00 | 333.00 | -6.72% | 927,653 |
| Feb 27, 2026 | 371.60 | 371.60 | 355.20 | 357.00 | 357.00 | -3.77% | 376,140 |
| Feb 26, 2026 | 366.00 | 371.60 | 366.00 | 371.00 | 371.00 | 1.53% | 292,127 |
| Feb 25, 2026 | 375.00 | 376.60 | 360.00 | 365.40 | 365.40 | -1.93% | 480,937 |
| Feb 24, 2026 | 387.80 | 387.80 | 370.00 | 372.60 | 372.60 | -3.52% | 554,426 |
| Feb 23, 2026 | 392.60 | 396.00 | 386.20 | 386.20 | 386.20 | -1.63% | 128,378 |
| Feb 20, 2026 | 388.60 | 392.60 | 384.00 | 392.60 | 392.60 | 0.67% | 86,157 |
| Feb 16, 2026 | 386.80 | 392.00 | 385.20 | 390.00 | 390.00 | 0.83% | 32,907 |