MIXUE Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 166.70 | 167.20 | 160.00 | 161.60 | 161.60 | 353,636 |
| 2026-10-21 | 170.90 | 170.90 | 166.70 | 167.20 | 167.20 | 228,840 |
| 2026-10-20 | 167.70 | 170.00 | 165.20 | 168.50 | 168.50 | 170,418 |
| 2026-10-16 | 168.20 | 172.00 | 166.30 | 167.50 | 167.50 | 307,122 |
| 2026-10-15 | 168.60 | 169.80 | 164.20 | 166.20 | 166.20 | 247,666 |
| 2026-10-14 | 167.30 | 170.00 | 164.90 | 168.60 | 168.60 | 431,860 |
| 2026-10-13 | 172.20 | 172.90 | 166.00 | 167.30 | 167.30 | 332,677 |
| 2026-10-12 | 171.90 | 177.90 | 171.30 | 172.20 | 172.20 | 298,200 |
| 2026-10-09 | 171.50 | 173.20 | 169.10 | 171.90 | 171.90 | 138,552 |
| 2026-10-08 | 173.70 | 181.00 | 170.20 | 170.50 | 170.50 | 279,852 |
| 2026-10-07 | 172.70 | 174.50 | 171.40 | 172.80 | 172.80 | 36,600 |
| 2026-10-06 | 170.80 | 174.70 | 170.80 | 171.70 | 171.70 | 21,001 |
| 2026-10-05 | 176.00 | 176.10 | 170.50 | 171.00 | 171.00 | 78,332 |
| 2026-10-02 | 186.10 | 186.10 | 176.80 | 178.50 | 175.42 | 57,800 |
| 2026-09-30 | 182.60 | 183.20 | 178.00 | 181.90 | 178.76 | 290,318 |
| 2026-09-29 | 184.70 | 185.90 | 181.00 | 183.20 | 180.04 | 214,150 |
| 2026-09-28 | 186.10 | 187.90 | 183.30 | 184.70 | 181.51 | 123,600 |
| 2026-09-25 | 185.30 | 188.80 | 183.10 | 185.60 | 182.39 | 38,000 |
| 2026-09-24 | 185.80 | 188.40 | 185.60 | 186.10 | 182.89 | 80,100 |
| 2026-09-23 | 188.60 | 191.40 | 186.00 | 187.00 | 183.77 | 161,500 |
| 2026-09-22 | 195.00 | 195.00 | 188.30 | 189.20 | 185.93 | 166,166 |
| 2026-09-21 | 194.30 | 194.60 | 190.50 | 193.80 | 190.45 | 74,708 |
| 2026-09-18 | 190.70 | 194.40 | 189.50 | 194.40 | 191.04 | 164,500 |
| 2026-09-17 | 188.40 | 190.90 | 186.60 | 190.70 | 187.41 | 226,105 |
| 2026-09-16 | 187.90 | 190.00 | 185.20 | 188.20 | 184.95 | 322,733 |
| 2026-09-15 | 191.80 | 192.30 | 185.00 | 187.90 | 184.65 | 350,742 |
| 2026-09-14 | 195.50 | 198.80 | 191.50 | 192.40 | 189.08 | 196,406 |
| 2026-09-11 | 193.70 | 196.50 | 191.60 | 195.50 | 192.12 | 161,312 |
| 2026-09-10 | 199.20 | 199.90 | 193.30 | 193.30 | 189.96 | 275,428 |
| 2026-09-09 | 203.00 | 203.80 | 199.00 | 200.00 | 196.55 | 259,633 |
| 2026-09-08 | 206.20 | 206.20 | 202.80 | 203.00 | 199.49 | 282,597 |
| 2026-09-07 | 206.20 | 207.80 | 205.00 | 206.20 | 202.64 | 148,210 |
| 2026-09-04 | 206.60 | 210.00 | 206.00 | 206.20 | 202.64 | 176,268 |
| 2026-09-03 | 208.80 | 209.80 | 204.60 | 206.40 | 202.84 | 213,400 |
| 2026-09-02 | 209.40 | 209.40 | 205.00 | 208.40 | 204.80 | 191,024 |
| 2026-09-01 | 211.00 | 212.40 | 208.00 | 209.20 | 205.59 | 218,042 |
| 2026-08-31 | 212.80 | 215.00 | 209.60 | 209.80 | 206.18 | 284,223 |
| 2026-08-28 | 224.20 | 224.80 | 210.40 | 211.60 | 207.95 | 1,506,387 |
| 2026-08-27 | 250.00 | 251.80 | 217.60 | 227.80 | 223.87 | 1,803,764 |
| 2026-08-26 | 249.00 | 256.60 | 245.40 | 248.60 | 244.31 | 573,176 |
| 2026-08-25 | 254.40 | 257.80 | 241.80 | 247.80 | 243.52 | 560,672 |
| 2026-08-24 | 232.60 | 254.80 | 231.20 | 250.80 | 246.47 | 1,387,588 |
| 2026-08-21 | 233.60 | 233.60 | 227.00 | 232.60 | 228.58 | 373,412 |
| 2026-08-20 | 221.00 | 235.00 | 220.00 | 233.40 | 229.37 | 663,086 |
| 2026-08-19 | 222.80 | 222.80 | 217.20 | 220.60 | 216.79 | 336,368 |
| 2026-08-18 | 227.40 | 228.00 | 220.40 | 223.40 | 219.54 | 434,969 |
| 2026-08-17 | 228.40 | 232.00 | 225.00 | 228.40 | 224.46 | 290,628 |
| 2026-08-14 | 227.40 | 229.00 | 221.80 | 226.60 | 222.69 | 203,362 |
| 2026-08-13 | 231.80 | 232.00 | 222.20 | 224.60 | 220.72 | 245,700 |
| 2026-08-12 | 230.00 | 235.20 | 226.60 | 228.80 | 224.85 | 241,080 |
| 2026-08-11 | 233.80 | 238.40 | 230.00 | 230.80 | 226.81 | 319,352 |
| 2026-08-10 | 230.80 | 240.80 | 230.00 | 235.00 | 230.94 | 542,200 |
| 2026-08-07 | 225.40 | 231.20 | 222.40 | 229.40 | 225.44 | 296,801 |
| 2026-08-06 | 225.80 | 232.40 | 224.80 | 226.00 | 222.10 | 352,830 |
| 2026-08-05 | 225.60 | 228.40 | 222.40 | 225.80 | 221.90 | 365,900 |
| 2026-08-04 | 225.60 | 226.60 | 219.40 | 225.60 | 221.70 | 268,870 |
| 2026-08-03 | 229.60 | 231.40 | 219.40 | 223.80 | 219.93 | 297,512 |
| 2026-07-31 | 222.00 | 228.60 | 213.20 | 226.60 | 222.69 | 425,224 |
| 2026-07-30 | 230.00 | 237.80 | 224.20 | 227.40 | 223.47 | 823,101 |
| 2026-07-29 | 213.20 | 230.00 | 212.80 | 229.00 | 225.04 | 1,108,070 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-05 | 3.0830 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.