MIXUE Group (HKG:2097)
Hong Kong
· Delayed Price · Currency is HKD 292.00
+6.00 (2.10%)
Apr 29, 2026, 4:08 PM HKT
MIXUE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 293.60 | 293.60 | 286.00 | 292.20 | - | 2.17% | 72,604 |
| 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 |
| 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 |