MIXUE Group (HKG:2097)
Hong Kong
· Delayed Price · Currency is HKD 410.80
-5.80 (-1.39%)
At close: Dec 5, 2025
MIXUE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 416.60 | 416.60 | 402.00 | 410.80 | 410.80 | -1.39% | 436,343 |
| Dec 4, 2025 | 408.60 | 423.80 | 405.60 | 416.60 | 416.60 | 1.96% | 440,281 |
| Dec 3, 2025 | 412.00 | 414.20 | 406.00 | 408.60 | 408.60 | -0.83% | 120,609 |
| Dec 2, 2025 | 414.20 | 418.60 | 409.60 | 412.00 | 412.00 | -1.01% | 128,423 |
| Dec 1, 2025 | 425.00 | 428.00 | 415.00 | 416.20 | 416.20 | -2.07% | 184,049 |
| Nov 28, 2025 | 413.00 | 428.00 | 412.40 | 425.00 | 425.00 | 2.91% | 434,236 |
| Nov 27, 2025 | 417.40 | 417.40 | 405.60 | 413.00 | 413.00 | 0.44% | 212,695 |
| Nov 26, 2025 | 406.00 | 411.80 | 403.00 | 411.20 | 411.20 | 1.28% | 135,853 |
| Nov 25, 2025 | 406.20 | 414.40 | 403.00 | 406.00 | 406.00 | -0.10% | 211,719 |
| Nov 24, 2025 | 399.40 | 411.60 | 395.20 | 406.40 | 406.40 | 2.16% | 177,255 |
| Nov 21, 2025 | 404.80 | 404.80 | 395.00 | 397.80 | 397.80 | -2.31% | 293,676 |
| Nov 20, 2025 | 416.80 | 416.80 | 402.60 | 407.20 | 407.20 | -1.26% | 220,304 |
| Nov 19, 2025 | 410.60 | 420.00 | 408.00 | 412.40 | 412.40 | 0.49% | 199,445 |
| Nov 18, 2025 | 410.60 | 412.00 | 405.00 | 410.40 | 410.40 | -0.39% | 162,673 |
| Nov 17, 2025 | 415.20 | 421.20 | 404.80 | 412.00 | 412.00 | -0.68% | 279,209 |
| Nov 14, 2025 | 417.80 | 433.40 | 410.00 | 414.80 | 414.80 | -0.72% | 313,960 |
| Nov 13, 2025 | 430.00 | 430.00 | 414.60 | 417.80 | 417.80 | -2.93% | 312,883 |
| Nov 12, 2025 | 423.00 | 438.00 | 415.20 | 430.40 | 430.40 | 3.21% | 779,098 |
| Nov 11, 2025 | 417.60 | 423.20 | 411.40 | 417.00 | 417.00 | -0.71% | 305,781 |
| Nov 10, 2025 | 386.20 | 423.20 | 386.00 | 420.00 | 420.00 | 8.98% | 902,999 |
| Nov 7, 2025 | 400.60 | 402.00 | 384.20 | 385.40 | 385.40 | -3.79% | 379,116 |
| Nov 6, 2025 | 398.00 | 402.00 | 395.80 | 400.60 | 400.60 | - | 212,093 |
| Nov 5, 2025 | 394.00 | 409.80 | 387.40 | 400.60 | 400.60 | 1.68% | 320,299 |
| Nov 4, 2025 | 401.60 | 412.00 | 392.80 | 394.00 | 394.00 | -1.99% | 266,798 |
| Nov 3, 2025 | 422.00 | 422.00 | 396.20 | 402.00 | 402.00 | -2.76% | 351,226 |
| Oct 31, 2025 | 414.00 | 422.40 | 408.20 | 413.40 | 413.40 | 0.58% | 542,803 |
| Oct 30, 2025 | 396.60 | 411.00 | 383.00 | 411.00 | 411.00 | 4.42% | 657,799 |
| Oct 28, 2025 | 401.80 | 401.80 | 391.60 | 393.60 | 393.60 | -1.45% | 329,963 |
| Oct 27, 2025 | 396.00 | 401.60 | 389.00 | 399.40 | 399.40 | 1.32% | 413,653 |
| Oct 24, 2025 | 401.60 | 404.80 | 391.00 | 394.20 | 394.20 | -1.45% | 548,110 |
| Oct 23, 2025 | 418.60 | 418.60 | 391.00 | 400.00 | 400.00 | -4.49% | 936,669 |
| Oct 22, 2025 | 410.80 | 424.20 | 407.00 | 418.80 | 418.80 | 2.30% | 545,003 |
| Oct 21, 2025 | 421.00 | 426.00 | 405.00 | 409.40 | 409.40 | -2.76% | 841,723 |
| Oct 20, 2025 | 440.00 | 441.60 | 411.20 | 421.00 | 421.00 | -1.82% | 786,188 |
| Oct 17, 2025 | 444.40 | 457.80 | 420.00 | 428.80 | 428.80 | -3.47% | 855,509 |
| Oct 16, 2025 | 444.00 | 465.80 | 440.60 | 444.20 | 444.20 | 0.05% | 1,318,618 |
| Oct 15, 2025 | 421.20 | 449.60 | 416.80 | 444.00 | 444.00 | 6.58% | 1,611,731 |
| Oct 14, 2025 | 437.00 | 439.40 | 413.00 | 416.60 | 416.60 | -3.56% | 1,003,974 |
| Oct 13, 2025 | 412.00 | 433.20 | 406.40 | 432.00 | 432.00 | 3.10% | 1,565,767 |
| Oct 10, 2025 | 401.00 | 433.60 | 396.20 | 419.00 | 419.00 | 4.44% | 2,207,460 |
| Oct 9, 2025 | 380.00 | 415.00 | 380.00 | 401.20 | 401.20 | 6.99% | 1,714,923 |
| Oct 8, 2025 | 375.00 | 377.40 | 371.60 | 375.00 | 375.00 | -0.27% | 100,018 |
| Oct 6, 2025 | 382.00 | 385.00 | 371.80 | 376.00 | 376.00 | -1.42% | 96,139 |
| Oct 3, 2025 | 391.20 | 392.00 | 378.00 | 381.40 | 381.40 | -2.70% | 187,517 |
| Oct 2, 2025 | 388.40 | 400.00 | 386.20 | 392.00 | 392.00 | 0.93% | 195,036 |
| Sep 30, 2025 | 387.20 | 389.80 | 381.20 | 388.40 | 388.40 | 0.36% | 388,659 |
| Sep 29, 2025 | 391.20 | 395.00 | 386.00 | 387.00 | 387.00 | -0.92% | 355,531 |
| Sep 26, 2025 | 393.60 | 401.60 | 390.20 | 390.60 | 390.60 | -0.76% | 270,397 |
| Sep 25, 2025 | 397.40 | 406.20 | 393.00 | 393.60 | 393.60 | -0.96% | 719,821 |
| Sep 24, 2025 | 406.40 | 409.00 | 391.20 | 397.40 | 397.40 | -3.07% | 736,313 |
| Sep 23, 2025 | 391.60 | 412.40 | 389.80 | 410.00 | 410.00 | 4.70% | 1,267,937 |
| Sep 22, 2025 | 395.40 | 398.00 | 389.40 | 391.60 | 391.60 | -0.86% | 388,608 |
| Sep 19, 2025 | 400.00 | 400.00 | 389.00 | 395.00 | 395.00 | -1.05% | 473,146 |
| Sep 18, 2025 | 399.60 | 400.20 | 393.40 | 399.20 | 399.20 | - | 436,732 |
| Sep 17, 2025 | 406.00 | 406.00 | 398.00 | 399.20 | 399.20 | 0.05% | 426,962 |
| Sep 16, 2025 | 409.60 | 415.00 | 397.80 | 399.00 | 399.00 | -1.48% | 519,855 |
| Sep 15, 2025 | 407.00 | 408.00 | 401.00 | 405.00 | 405.00 | -0.05% | 389,392 |
| Sep 12, 2025 | 402.20 | 411.00 | 399.80 | 405.20 | 405.20 | 0.75% | 503,869 |
| Sep 11, 2025 | 410.00 | 410.00 | 397.40 | 402.20 | 402.20 | -1.85% | 476,454 |
| Sep 10, 2025 | 408.20 | 412.00 | 405.00 | 409.80 | 409.80 | 0.49% | 436,510 |
| Sep 9, 2025 | 407.00 | 416.00 | 401.00 | 407.80 | 407.80 | 0.20% | 585,768 |
| Sep 8, 2025 | 400.20 | 410.00 | 400.20 | 407.00 | 407.00 | 1.75% | 438,613 |
| Sep 5, 2025 | 400.20 | 406.00 | 393.00 | 400.00 | 400.00 | -0.05% | 481,177 |
| Sep 4, 2025 | 409.00 | 410.00 | 396.00 | 400.20 | 400.20 | -2.15% | 515,154 |
| Sep 3, 2025 | 403.60 | 415.20 | 403.40 | 409.00 | 409.00 | 0.84% | 894,544 |
| Sep 2, 2025 | 412.00 | 414.60 | 402.80 | 405.60 | 405.60 | -1.27% | 607,776 |
| Sep 1, 2025 | 433.00 | 433.00 | 405.80 | 410.80 | 410.80 | -4.86% | 1,244,649 |
| Aug 29, 2025 | 438.00 | 444.80 | 430.40 | 431.80 | 431.80 | -0.74% | 478,162 |
| Aug 28, 2025 | 460.40 | 463.60 | 430.00 | 435.00 | 435.00 | -5.52% | 948,964 |
| Aug 27, 2025 | 486.00 | 499.60 | 456.20 | 460.40 | 460.40 | -5.27% | 1,462,820 |
| Aug 26, 2025 | 477.80 | 488.00 | 470.00 | 486.00 | 486.00 | 1.72% | 413,606 |
| Aug 25, 2025 | 477.40 | 480.00 | 465.00 | 477.80 | 477.80 | 0.08% | 393,500 |
| Aug 22, 2025 | 465.00 | 479.00 | 465.00 | 477.40 | 477.40 | 2.67% | 396,387 |
| Aug 21, 2025 | 477.60 | 478.60 | 463.60 | 465.00 | 465.00 | -1.90% | 410,941 |
| Aug 20, 2025 | 453.00 | 478.00 | 444.60 | 474.00 | 474.00 | 5.33% | 962,067 |
| Aug 19, 2025 | 455.00 | 455.00 | 447.20 | 450.00 | 450.00 | -1.10% | 228,954 |
| Aug 18, 2025 | 447.00 | 457.00 | 442.40 | 455.00 | 455.00 | 1.79% | 412,019 |
| Aug 15, 2025 | 449.20 | 451.20 | 441.20 | 447.00 | 447.00 | -0.31% | 312,290 |
| Aug 14, 2025 | 450.00 | 455.00 | 447.20 | 448.40 | 448.40 | -0.04% | 250,387 |
| Aug 13, 2025 | 446.00 | 455.00 | 446.00 | 448.60 | 448.60 | 1.04% | 321,778 |
| Aug 12, 2025 | 454.20 | 454.20 | 441.60 | 444.00 | 444.00 | -2.42% | 533,470 |
| Aug 11, 2025 | 468.80 | 471.60 | 455.00 | 455.00 | 455.00 | -2.94% | 331,020 |
| Aug 8, 2025 | 483.00 | 483.00 | 463.80 | 468.80 | 468.80 | -2.94% | 558,411 |
| Aug 7, 2025 | 492.20 | 502.50 | 482.20 | 483.00 | 483.00 | -1.63% | 385,181 |
| Aug 6, 2025 | 472.40 | 494.40 | 471.80 | 491.00 | 491.00 | 3.94% | 554,734 |
| Aug 5, 2025 | 467.00 | 475.00 | 467.00 | 472.40 | 472.40 | 1.37% | 208,361 |
| Aug 4, 2025 | 463.00 | 470.00 | 451.00 | 466.00 | 466.00 | 0.65% | 309,599 |
| Aug 1, 2025 | 470.00 | 474.00 | 460.60 | 463.00 | 463.00 | -1.49% | 148,105 |
| Jul 31, 2025 | 468.40 | 473.80 | 460.00 | 470.00 | 470.00 | 0.56% | 274,695 |
| Jul 30, 2025 | 484.20 | 489.40 | 467.00 | 467.40 | 467.40 | -3.31% | 306,329 |
| Jul 29, 2025 | 462.20 | 483.80 | 457.00 | 483.40 | 483.40 | 4.59% | 552,751 |
| Jul 28, 2025 | 486.40 | 487.40 | 461.00 | 462.20 | 462.20 | -4.98% | 625,322 |
| Jul 25, 2025 | 497.80 | 497.80 | 486.20 | 486.40 | 486.40 | -2.29% | 248,299 |
| Jul 24, 2025 | 495.20 | 498.40 | 488.00 | 497.80 | 497.80 | 0.53% | 303,075 |
| Jul 23, 2025 | 517.00 | 517.00 | 495.00 | 495.20 | 495.20 | -2.52% | 350,114 |
| Jul 22, 2025 | 495.60 | 508.00 | 495.60 | 508.00 | 508.00 | 2.71% | 351,534 |
| Jul 21, 2025 | 491.00 | 498.80 | 489.40 | 494.60 | 494.60 | -0.24% | 312,153 |
| Jul 18, 2025 | 502.50 | 502.50 | 493.00 | 495.80 | 495.80 | -1.33% | 239,535 |
| Jul 17, 2025 | 504.50 | 504.50 | 479.80 | 502.50 | 502.50 | -0.59% | 814,892 |
| Jul 16, 2025 | 514.50 | 516.00 | 501.00 | 505.50 | 505.50 | -0.88% | 307,418 |