MIXUE Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 292.00 | 292.80 | 284.60 | 287.80 | 282.83 | 374,840 |
| 2026-04-29 | 286.00 | 293.00 | 286.00 | 292.00 | 286.96 | 253,268 |
| 2026-04-28 | 293.60 | 293.60 | 284.20 | 286.00 | 281.06 | 245,061 |
| 2026-04-27 | 299.00 | 299.00 | 288.20 | 290.80 | 285.78 | 285,519 |
| 2026-04-24 | 302.80 | 302.80 | 295.00 | 298.20 | 293.05 | 363,625 |
| 2026-04-23 | 305.00 | 313.60 | 302.00 | 303.40 | 298.16 | 318,937 |
| 2026-04-22 | 310.00 | 310.40 | 300.20 | 304.40 | 299.14 | 452,585 |
| 2026-04-21 | 294.80 | 320.60 | 294.60 | 309.20 | 303.86 | 1,229,700 |
| 2026-04-20 | 287.80 | 294.60 | 287.80 | 292.80 | 287.74 | 257,772 |
| 2026-04-17 | 291.40 | 291.40 | 285.20 | 286.60 | 281.65 | 257,443 |
| 2026-04-16 | 292.00 | 294.00 | 286.40 | 291.40 | 286.37 | 380,716 |
| 2026-04-15 | 285.00 | 294.80 | 284.00 | 287.80 | 282.83 | 573,735 |
| 2026-04-14 | 276.20 | 283.20 | 273.40 | 282.20 | 277.33 | 398,361 |
| 2026-04-13 | 281.20 | 281.20 | 273.00 | 275.20 | 270.45 | 316,654 |
| 2026-04-10 | 283.00 | 283.00 | 276.20 | 281.40 | 276.54 | 376,296 |
| 2026-04-09 | 285.00 | 287.80 | 276.40 | 279.60 | 274.77 | 530,312 |
| 2026-04-08 | 284.00 | 289.40 | 280.40 | 282.80 | 277.92 | 818,771 |
| 2026-04-02 | 291.00 | 291.00 | 280.00 | 283.00 | 278.11 | 307,940 |
| 2026-04-01 | 295.40 | 299.40 | 289.20 | 289.60 | 284.60 | 525,284 |
| 2026-03-31 | 285.00 | 294.60 | 285.00 | 293.00 | 287.94 | 563,871 |
| 2026-03-30 | 280.20 | 289.00 | 275.20 | 285.00 | 280.08 | 755,102 |
| 2026-03-27 | 303.20 | 303.20 | 283.00 | 286.00 | 281.06 | 1,230,257 |
| 2026-03-26 | 324.00 | 324.00 | 297.40 | 300.60 | 295.41 | 783,690 |
| 2026-03-25 | 353.40 | 353.40 | 318.00 | 322.00 | 316.44 | 998,575 |
| 2026-03-24 | 326.40 | 350.00 | 324.60 | 341.80 | 335.90 | 602,662 |
| 2026-03-23 | 334.00 | 334.00 | 317.60 | 322.60 | 317.03 | 318,961 |
| 2026-03-20 | 330.60 | 337.80 | 326.00 | 337.80 | 331.97 | 633,047 |
| 2026-03-19 | 345.40 | 345.40 | 326.20 | 330.60 | 324.89 | 396,889 |
| 2026-03-18 | 357.00 | 357.00 | 340.20 | 341.20 | 335.31 | 376,626 |
| 2026-03-17 | 357.00 | 366.00 | 348.00 | 352.00 | 345.92 | 341,323 |
| 2026-03-16 | 333.60 | 358.60 | 332.40 | 351.60 | 345.53 | 767,479 |
| 2026-03-13 | 329.80 | 339.20 | 324.00 | 333.60 | 327.84 | 329,434 |
| 2026-03-12 | 326.80 | 330.60 | 320.80 | 328.40 | 322.73 | 287,159 |
| 2026-03-11 | 318.40 | 328.00 | 318.00 | 322.00 | 316.44 | 357,673 |
| 2026-03-10 | 330.00 | 332.00 | 313.00 | 317.40 | 311.92 | 487,563 |
| 2026-03-09 | 319.60 | 329.20 | 312.20 | 324.00 | 318.40 | 245,826 |
| 2026-03-06 | 328.20 | 332.40 | 319.20 | 326.80 | 321.16 | 346,458 |
| 2026-03-05 | 342.00 | 343.80 | 318.60 | 328.20 | 322.53 | 516,111 |
| 2026-03-04 | 335.00 | 344.00 | 333.00 | 341.40 | 335.50 | 356,389 |
| 2026-03-03 | 334.40 | 346.60 | 330.40 | 333.40 | 327.64 | 633,658 |
| 2026-03-02 | 353.80 | 355.00 | 331.40 | 333.00 | 327.25 | 927,653 |
| 2026-02-27 | 371.60 | 371.60 | 355.20 | 357.00 | 350.83 | 376,140 |
| 2026-02-26 | 366.00 | 371.60 | 366.00 | 371.00 | 364.59 | 292,127 |
| 2026-02-25 | 375.00 | 376.60 | 360.00 | 365.40 | 359.09 | 480,937 |
| 2026-02-24 | 387.80 | 387.80 | 370.00 | 372.60 | 366.16 | 554,426 |
| 2026-02-23 | 392.60 | 396.00 | 386.20 | 386.20 | 379.53 | 128,378 |
| 2026-02-20 | 388.60 | 392.60 | 384.00 | 392.60 | 385.82 | 86,157 |
| 2026-02-16 | 386.80 | 392.00 | 385.20 | 390.00 | 383.26 | 32,907 |
| 2026-02-13 | 388.00 | 392.80 | 384.20 | 386.80 | 380.12 | 196,114 |
| 2026-02-12 | 398.20 | 398.20 | 385.20 | 388.00 | 381.30 | 376,994 |
| 2026-02-11 | 398.00 | 403.00 | 396.60 | 400.20 | 393.29 | 259,526 |
| 2026-02-10 | 394.20 | 403.00 | 391.40 | 402.00 | 395.06 | 468,172 |
| 2026-02-09 | 401.80 | 403.80 | 392.00 | 394.40 | 387.59 | 318,577 |
| 2026-02-06 | 397.00 | 403.80 | 394.20 | 400.00 | 393.09 | 415,432 |
| 2026-02-05 | 385.80 | 398.20 | 382.20 | 397.00 | 390.14 | 448,688 |
| 2026-02-04 | 389.20 | 392.20 | 382.00 | 385.80 | 379.14 | 308,374 |
| 2026-02-03 | 393.00 | 393.00 | 383.00 | 389.00 | 382.28 | 243,634 |
| 2026-02-02 | 397.60 | 397.60 | 385.80 | 388.00 | 381.30 | 403,223 |
| 2026-01-30 | 400.20 | 404.00 | 394.00 | 397.60 | 390.73 | 271,461 |
| 2026-01-29 | 400.00 | 404.00 | 387.00 | 399.80 | 392.89 | 1,084,842 |
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.