MIXUE Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 213.20 | 230.00 | 212.80 | 229.00 | 225.04 | 1,108,070 |
| 2026-07-28 | 212.60 | 216.60 | 209.80 | 212.60 | 208.93 | 433,184 |
| 2026-07-27 | 214.80 | 216.60 | 211.00 | 212.60 | 208.93 | 214,144 |
| 2026-07-24 | 215.20 | 215.20 | 207.20 | 209.60 | 205.98 | 282,021 |
| 2026-07-23 | 218.00 | 218.40 | 213.40 | 215.20 | 211.48 | 167,561 |
| 2026-07-22 | 214.00 | 216.80 | 208.00 | 216.00 | 212.27 | 387,625 |
| 2026-07-21 | 222.80 | 226.80 | 209.20 | 211.80 | 208.14 | 892,536 |
| 2026-07-20 | 214.00 | 225.00 | 212.00 | 222.60 | 218.76 | 626,376 |
| 2026-07-17 | 232.00 | 232.00 | 208.60 | 214.00 | 210.30 | 701,569 |
| 2026-07-16 | 218.80 | 232.00 | 218.80 | 226.80 | 222.88 | 555,136 |
| 2026-07-15 | 215.00 | 222.80 | 211.00 | 218.80 | 215.02 | 564,978 |
| 2026-07-14 | 214.00 | 214.60 | 206.80 | 214.40 | 210.70 | 384,040 |
| 2026-07-13 | 206.00 | 216.20 | 202.20 | 211.60 | 207.95 | 699,921 |
| 2026-07-10 | 205.00 | 207.80 | 201.20 | 205.80 | 202.25 | 329,719 |
| 2026-07-09 | 212.20 | 214.00 | 202.40 | 204.40 | 200.87 | 644,748 |
| 2026-07-08 | 215.00 | 217.00 | 209.20 | 214.20 | 210.50 | 296,308 |
| 2026-07-07 | 215.60 | 218.00 | 208.00 | 211.20 | 207.55 | 621,892 |
| 2026-07-06 | 228.40 | 228.40 | 210.00 | 216.40 | 212.66 | 1,299,551 |
| 2026-07-03 | 221.80 | 229.20 | 220.00 | 229.20 | 225.24 | 509,538 |
| 2026-07-02 | 233.00 | 242.00 | 216.20 | 220.00 | 216.20 | 1,022,263 |
| 2026-06-30 | 247.40 | 247.40 | 228.60 | 228.60 | 224.65 | 500,117 |
| 2026-06-29 | 244.80 | 256.80 | 243.20 | 247.80 | 243.52 | 376,151 |
| 2026-06-26 | 243.80 | 245.40 | 240.40 | 242.60 | 238.41 | 393,909 |
| 2026-06-25 | 247.00 | 252.80 | 242.20 | 247.40 | 243.13 | 481,920 |
| 2026-06-24 | 250.80 | 254.20 | 246.00 | 249.40 | 245.09 | 424,804 |
| 2026-06-23 | 246.80 | 256.20 | 244.20 | 252.00 | 247.65 | 329,555 |
| 2026-06-22 | 253.40 | 253.40 | 243.00 | 246.80 | 242.54 | 533,592 |
| 2026-06-18 | 252.00 | 255.40 | 245.00 | 253.40 | 249.02 | 1,156,850 |
| 2026-06-17 | 262.00 | 262.00 | 251.20 | 253.80 | 249.42 | 352,088 |
| 2026-06-16 | 267.80 | 267.80 | 257.20 | 258.80 | 254.33 | 272,225 |
| 2026-06-15 | 280.00 | 280.00 | 265.60 | 265.60 | 261.01 | 296,351 |
| 2026-06-12 | 273.60 | 282.20 | 269.00 | 276.40 | 271.63 | 429,516 |
| 2026-06-11 | 263.60 | 277.00 | 263.60 | 273.20 | 268.48 | 458,372 |
| 2026-06-10 | 256.40 | 264.40 | 250.20 | 263.60 | 259.05 | 705,102 |
| 2026-06-09 | 262.60 | 265.40 | 255.20 | 256.40 | 251.97 | 293,069 |
| 2026-06-08 | 263.20 | 274.00 | 257.00 | 261.00 | 256.49 | 523,141 |
| 2026-06-05 | 266.00 | 269.00 | 260.20 | 265.40 | 260.82 | 389,457 |
| 2026-06-04 | 272.00 | 273.00 | 263.60 | 265.40 | 260.82 | 333,526 |
| 2026-06-03 | 284.60 | 284.60 | 266.40 | 271.00 | 266.32 | 929,626 |
| 2026-06-02 | 288.00 | 288.80 | 276.20 | 285.00 | 280.08 | 1,063,773 |
| 2026-06-01 | 270.00 | 289.00 | 261.60 | 287.20 | 282.24 | 1,512,584 |
| 2026-05-29 | 258.40 | 270.80 | 253.60 | 263.80 | 259.24 | 1,113,118 |
| 2026-05-28 | 257.00 | 261.00 | 250.40 | 252.00 | 247.65 | 363,550 |
| 2026-05-27 | 260.00 | 260.20 | 250.00 | 257.00 | 252.56 | 530,074 |
| 2026-05-26 | 262.80 | 265.40 | 254.20 | 260.60 | 256.10 | 409,297 |
| 2026-05-22 | 259.00 | 265.80 | 253.20 | 262.40 | 257.87 | 397,065 |
| 2026-05-21 | 259.80 | 262.60 | 254.20 | 257.00 | 252.56 | 260,741 |
| 2026-05-20 | 261.60 | 263.20 | 255.80 | 257.40 | 252.95 | 277,870 |
| 2026-05-19 | 263.00 | 266.80 | 259.40 | 261.40 | 256.89 | 281,889 |
| 2026-05-18 | 269.60 | 274.60 | 261.60 | 262.60 | 258.06 | 489,047 |
| 2026-05-15 | 273.20 | 274.00 | 262.20 | 266.80 | 262.19 | 411,303 |
| 2026-05-14 | 283.80 | 284.40 | 272.00 | 273.00 | 268.28 | 424,224 |
| 2026-05-13 | 280.00 | 283.00 | 277.00 | 282.00 | 277.13 | 242,060 |
| 2026-05-12 | 281.80 | 284.20 | 279.60 | 280.00 | 275.16 | 189,156 |
| 2026-05-11 | 287.60 | 287.80 | 279.40 | 281.80 | 276.93 | 395,976 |
| 2026-05-08 | 289.40 | 292.40 | 286.00 | 287.60 | 282.63 | 228,883 |
| 2026-05-07 | 288.00 | 292.20 | 285.80 | 290.00 | 284.99 | 271,846 |
| 2026-05-06 | 293.20 | 295.00 | 282.40 | 287.20 | 282.24 | 473,076 |
| 2026-05-05 | 295.00 | 295.00 | 287.80 | 293.20 | 288.14 | 67,513 |
| 2026-05-04 | 287.80 | 296.00 | 287.80 | 295.00 | 289.90 | 141,569 |
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.