MIXUE Group (HKG:2097)
Hong Kong
· Delayed Price · Currency is HKD 357.00
-14.00 (-3.77%)
At close: Feb 27, 2026
MIXUE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 388.00 | 392.80 | 384.20 | 386.80 | 386.80 | -0.31% | 196,114 |
| Feb 12, 2026 | 398.20 | 398.20 | 385.20 | 388.00 | 388.00 | -3.05% | 376,994 |
| Feb 11, 2026 | 398.00 | 403.00 | 396.60 | 400.20 | 400.20 | -0.45% | 259,526 |
| Feb 10, 2026 | 394.20 | 403.00 | 391.40 | 402.00 | 402.00 | 1.93% | 468,172 |
| Feb 9, 2026 | 401.80 | 403.80 | 392.00 | 394.40 | 394.40 | -1.40% | 318,577 |
| Feb 6, 2026 | 397.00 | 403.80 | 394.20 | 400.00 | 400.00 | 0.76% | 415,432 |
| Feb 5, 2026 | 385.80 | 398.20 | 382.20 | 397.00 | 397.00 | 2.90% | 448,688 |
| Feb 4, 2026 | 389.20 | 392.20 | 382.00 | 385.80 | 385.80 | -0.82% | 308,374 |
| Feb 3, 2026 | 393.00 | 393.00 | 383.00 | 389.00 | 389.00 | 0.26% | 243,634 |
| Feb 2, 2026 | 397.60 | 397.60 | 385.80 | 388.00 | 388.00 | -2.41% | 403,223 |
| Jan 30, 2026 | 400.20 | 404.00 | 394.00 | 397.60 | 397.60 | -0.55% | 271,461 |
| Jan 29, 2026 | 400.00 | 404.00 | 387.00 | 399.80 | 399.80 | 0.55% | 1,084,842 |
| Jan 28, 2026 | 435.00 | 437.00 | 396.00 | 397.60 | 397.60 | -10.89% | 3,193,375 |
| Jan 27, 2026 | 448.40 | 461.80 | 439.00 | 446.20 | 446.20 | -0.09% | 578,716 |
| Jan 26, 2026 | 435.20 | 449.00 | 426.80 | 446.60 | 446.60 | 3.76% | 490,081 |
| Jan 23, 2026 | 430.00 | 440.00 | 423.00 | 430.40 | 430.40 | -0.28% | 274,203 |
| Jan 22, 2026 | 438.20 | 441.20 | 426.40 | 431.60 | 431.60 | -2.22% | 219,207 |
| Jan 21, 2026 | 444.20 | 453.80 | 422.60 | 441.40 | 441.40 | -0.63% | 501,236 |
| Jan 20, 2026 | 429.00 | 450.00 | 429.00 | 444.20 | 444.20 | 3.64% | 708,065 |
| Jan 19, 2026 | 419.40 | 440.00 | 413.60 | 428.60 | 428.60 | 2.10% | 391,076 |
| Jan 16, 2026 | 423.00 | 428.00 | 413.20 | 419.80 | 419.80 | -1.22% | 373,957 |
| Jan 15, 2026 | 419.00 | 432.00 | 416.20 | 425.00 | 425.00 | 1.29% | 271,044 |
| Jan 14, 2026 | 424.80 | 426.80 | 418.00 | 419.60 | 419.60 | -1.36% | 432,691 |
| Jan 13, 2026 | 428.80 | 430.00 | 419.00 | 425.40 | 425.40 | -0.75% | 246,140 |
| Jan 12, 2026 | 422.60 | 429.20 | 411.00 | 428.60 | 428.60 | 1.52% | 361,548 |
| Jan 9, 2026 | 441.00 | 464.00 | 420.20 | 422.20 | 422.20 | -3.96% | 757,478 |
| Jan 8, 2026 | 433.20 | 445.00 | 431.60 | 439.60 | 439.60 | 1.43% | 499,424 |
| Jan 7, 2026 | 430.00 | 440.00 | 423.20 | 433.40 | 433.40 | 0.79% | 435,437 |
| Jan 6, 2026 | 406.00 | 434.00 | 401.40 | 430.00 | 430.00 | 7.13% | 777,525 |
| Jan 5, 2026 | 410.00 | 416.80 | 400.40 | 401.40 | 401.40 | -1.33% | 561,730 |
| Jan 2, 2026 | 409.80 | 415.40 | 403.80 | 406.80 | 406.80 | -0.73% | 119,643 |
| Dec 31, 2025 | 428.40 | 428.40 | 407.00 | 409.80 | 409.80 | -4.34% | 313,497 |
| Dec 30, 2025 | 438.00 | 446.00 | 422.00 | 428.40 | 428.40 | -2.19% | 467,113 |
| Dec 29, 2025 | 421.00 | 442.00 | 421.00 | 438.00 | 438.00 | 3.84% | 784,733 |
| Dec 24, 2025 | 427.60 | 428.40 | 419.20 | 421.80 | 421.80 | -0.66% | 182,229 |
| Dec 23, 2025 | 438.00 | 442.00 | 417.20 | 424.60 | 424.60 | -2.39% | 491,366 |
| Dec 22, 2025 | 400.00 | 447.80 | 399.00 | 435.00 | 435.00 | 10.13% | 1,609,454 |
| Dec 19, 2025 | 403.80 | 403.80 | 393.20 | 395.00 | 395.00 | -1.40% | 411,267 |
| Dec 18, 2025 | 408.00 | 409.00 | 397.00 | 400.60 | 400.60 | -2.20% | 318,422 |
| Dec 17, 2025 | 411.60 | 413.40 | 395.40 | 409.60 | 409.60 | 0.24% | 294,524 |
| Dec 16, 2025 | 411.00 | 424.80 | 404.00 | 408.60 | 408.60 | -0.49% | 584,387 |
| Dec 15, 2025 | 415.60 | 417.80 | 408.20 | 410.60 | 410.60 | -0.34% | 249,160 |
| Dec 12, 2025 | 402.00 | 416.60 | 400.60 | 412.00 | 412.00 | 2.28% | 372,205 |
| Dec 11, 2025 | 403.00 | 407.80 | 399.80 | 402.80 | 402.80 | 0.45% | 258,033 |
| Dec 10, 2025 | 394.20 | 402.80 | 390.60 | 401.00 | 401.00 | 1.11% | 288,249 |
| Dec 9, 2025 | 400.60 | 404.40 | 390.00 | 396.60 | 396.60 | -0.45% | 456,391 |
| Dec 8, 2025 | 411.00 | 415.40 | 396.40 | 398.40 | 398.40 | -3.02% | 507,531 |
| 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 |