MIXUE Group (HKG:2097)
Hong Kong · Delayed Price · Currency is HKD 183.50
-2.60 (-1.40%)
Sep 25, 2026, 10:34 AM HKT
MIXUE Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 185.80 | 188.40 | 185.60 | 186.10 | 186.10 | -0.48% | 80,100 |
| Sep 23, 2026 | 188.60 | 191.40 | 186.00 | 187.00 | 187.00 | -1.16% | 161,500 |
| Sep 22, 2026 | 195.00 | 195.00 | 188.30 | 189.20 | 189.20 | -2.37% | 166,166 |
| Sep 21, 2026 | 194.30 | 194.60 | 190.50 | 193.80 | 193.80 | -0.31% | 74,708 |
| Sep 18, 2026 | 190.70 | 194.40 | 189.50 | 194.40 | 194.40 | 1.94% | 164,500 |
| Sep 17, 2026 | 188.40 | 190.90 | 186.60 | 190.70 | 190.70 | 1.33% | 226,105 |
| Sep 16, 2026 | 187.90 | 190.00 | 185.20 | 188.20 | 188.20 | 0.16% | 322,733 |
| Sep 15, 2026 | 191.80 | 192.30 | 185.00 | 187.90 | 187.90 | -2.34% | 350,742 |
| Sep 14, 2026 | 195.50 | 198.80 | 191.50 | 192.40 | 192.40 | -1.59% | 196,406 |
| Sep 11, 2026 | 193.70 | 196.50 | 191.60 | 195.50 | 195.50 | 1.14% | 161,312 |
| Sep 10, 2026 | 199.20 | 199.90 | 193.30 | 193.30 | 193.30 | -3.35% | 275,428 |
| Sep 9, 2026 | 203.00 | 203.80 | 199.00 | 200.00 | 200.00 | -1.48% | 259,633 |
| Sep 8, 2026 | 206.20 | 206.20 | 202.80 | 203.00 | 203.00 | -1.55% | 282,597 |
| Sep 7, 2026 | 206.20 | 207.80 | 205.00 | 206.20 | 206.20 | - | 148,210 |
| Sep 4, 2026 | 206.60 | 210.00 | 206.00 | 206.20 | 206.20 | -0.10% | 176,268 |
| Sep 3, 2026 | 208.80 | 209.80 | 204.60 | 206.40 | 206.40 | -0.96% | 213,400 |
| Sep 2, 2026 | 209.40 | 209.40 | 205.00 | 208.40 | 208.40 | -0.38% | 191,024 |
| Sep 1, 2026 | 211.00 | 212.40 | 208.00 | 209.20 | 209.20 | -0.29% | 218,042 |
| Aug 31, 2026 | 212.80 | 215.00 | 209.60 | 209.80 | 209.80 | -0.85% | 284,223 |
| Aug 28, 2026 | 224.20 | 224.80 | 210.40 | 211.60 | 211.60 | -7.11% | 1,506,387 |
| Aug 27, 2026 | 250.00 | 251.80 | 217.60 | 227.80 | 227.80 | -8.37% | 1,803,764 |
| Aug 26, 2026 | 249.00 | 256.60 | 245.40 | 248.60 | 248.60 | 0.32% | 573,176 |
| Aug 25, 2026 | 254.40 | 257.80 | 241.80 | 247.80 | 247.80 | -1.20% | 560,672 |
| Aug 24, 2026 | 232.60 | 254.80 | 231.20 | 250.80 | 250.80 | 7.82% | 1,387,588 |
| Aug 21, 2026 | 233.60 | 233.60 | 227.00 | 232.60 | 232.60 | -0.34% | 373,412 |
| Aug 20, 2026 | 221.00 | 235.00 | 220.00 | 233.40 | 233.40 | 5.80% | 663,086 |
| Aug 19, 2026 | 222.80 | 222.80 | 217.20 | 220.60 | 220.60 | -1.25% | 336,368 |
| Aug 18, 2026 | 227.40 | 228.00 | 220.40 | 223.40 | 223.40 | -2.19% | 434,969 |
| Aug 17, 2026 | 228.40 | 232.00 | 225.00 | 228.40 | 228.40 | 0.79% | 290,628 |
| 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 |