MIXUE Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 435.00 | 437.00 | 396.00 | 397.60 | 390.73 | 3,193,375 |
| 2026-01-27 | 448.40 | 461.80 | 439.00 | 446.20 | 438.49 | 578,716 |
| 2026-01-26 | 435.20 | 449.00 | 426.80 | 446.60 | 438.89 | 490,081 |
| 2026-01-23 | 430.00 | 440.00 | 423.00 | 430.40 | 422.97 | 274,203 |
| 2026-01-22 | 438.20 | 441.20 | 426.40 | 431.60 | 424.15 | 219,207 |
| 2026-01-21 | 444.20 | 453.80 | 422.60 | 441.40 | 433.78 | 501,236 |
| 2026-01-20 | 429.00 | 450.00 | 429.00 | 444.20 | 436.53 | 708,065 |
| 2026-01-19 | 419.40 | 440.00 | 413.60 | 428.60 | 421.20 | 391,076 |
| 2026-01-16 | 423.00 | 428.00 | 413.20 | 419.80 | 412.55 | 373,957 |
| 2026-01-15 | 419.00 | 432.00 | 416.20 | 425.00 | 417.66 | 271,044 |
| 2026-01-14 | 424.80 | 426.80 | 418.00 | 419.60 | 412.35 | 432,691 |
| 2026-01-13 | 428.80 | 430.00 | 419.00 | 425.40 | 418.05 | 246,140 |
| 2026-01-12 | 422.60 | 429.20 | 411.00 | 428.60 | 421.20 | 361,548 |
| 2026-01-09 | 441.00 | 464.00 | 420.20 | 422.20 | 414.91 | 757,478 |
| 2026-01-08 | 433.20 | 445.00 | 431.60 | 439.60 | 432.01 | 499,424 |
| 2026-01-07 | 430.00 | 440.00 | 423.20 | 433.40 | 425.91 | 435,437 |
| 2026-01-06 | 406.00 | 434.00 | 401.40 | 430.00 | 422.57 | 777,525 |
| 2026-01-05 | 410.00 | 416.80 | 400.40 | 401.40 | 394.47 | 561,730 |
| 2026-01-02 | 409.80 | 415.40 | 403.80 | 406.80 | 399.77 | 119,643 |
| 2025-12-31 | 428.40 | 428.40 | 407.00 | 409.80 | 402.72 | 313,497 |
| 2025-12-30 | 438.00 | 446.00 | 422.00 | 428.40 | 421.00 | 467,113 |
| 2025-12-29 | 421.00 | 442.00 | 421.00 | 438.00 | 430.43 | 784,733 |
| 2025-12-24 | 427.60 | 428.40 | 419.20 | 421.80 | 414.51 | 182,229 |
| 2025-12-23 | 438.00 | 442.00 | 417.20 | 424.60 | 417.27 | 491,366 |
| 2025-12-22 | 400.00 | 447.80 | 399.00 | 435.00 | 427.49 | 1,609,454 |
| 2025-12-19 | 403.80 | 403.80 | 393.20 | 395.00 | 388.18 | 411,267 |
| 2025-12-18 | 408.00 | 409.00 | 397.00 | 400.60 | 393.68 | 318,422 |
| 2025-12-17 | 411.60 | 413.40 | 395.40 | 409.60 | 402.53 | 294,524 |
| 2025-12-16 | 411.00 | 424.80 | 404.00 | 408.60 | 401.54 | 584,387 |
| 2025-12-15 | 415.60 | 417.80 | 408.20 | 410.60 | 403.51 | 249,160 |
| 2025-12-12 | 402.00 | 416.60 | 400.60 | 412.00 | 404.88 | 372,205 |
| 2025-12-11 | 403.00 | 407.80 | 399.80 | 402.80 | 395.84 | 258,033 |
| 2025-12-10 | 394.20 | 402.80 | 390.60 | 401.00 | 394.07 | 288,249 |
| 2025-12-09 | 400.60 | 404.40 | 390.00 | 396.60 | 389.75 | 456,391 |
| 2025-12-08 | 411.00 | 415.40 | 396.40 | 398.40 | 391.52 | 507,531 |
| 2025-12-05 | 416.60 | 416.60 | 402.00 | 410.80 | 403.70 | 436,343 |
| 2025-12-04 | 408.60 | 423.80 | 405.60 | 416.60 | 409.40 | 440,281 |
| 2025-12-03 | 412.00 | 414.20 | 406.00 | 408.60 | 401.54 | 120,609 |
| 2025-12-02 | 414.20 | 418.60 | 409.60 | 412.00 | 404.88 | 128,423 |
| 2025-12-01 | 425.00 | 428.00 | 415.00 | 416.20 | 409.01 | 184,049 |
| 2025-11-28 | 413.00 | 428.00 | 412.40 | 425.00 | 417.66 | 434,236 |
| 2025-11-27 | 417.40 | 417.40 | 405.60 | 413.00 | 405.87 | 212,695 |
| 2025-11-26 | 406.00 | 411.80 | 403.00 | 411.20 | 404.10 | 135,853 |
| 2025-11-25 | 406.20 | 414.40 | 403.00 | 406.00 | 398.99 | 211,719 |
| 2025-11-24 | 399.40 | 411.60 | 395.20 | 406.40 | 399.38 | 177,255 |
| 2025-11-21 | 404.80 | 404.80 | 395.00 | 397.80 | 390.93 | 293,676 |
| 2025-11-20 | 416.80 | 416.80 | 402.60 | 407.20 | 400.17 | 220,304 |
| 2025-11-19 | 410.60 | 420.00 | 408.00 | 412.40 | 405.28 | 199,445 |
| 2025-11-18 | 410.60 | 412.00 | 405.00 | 410.40 | 403.31 | 162,673 |
| 2025-11-17 | 415.20 | 421.20 | 404.80 | 412.00 | 404.88 | 279,209 |
| 2025-11-14 | 417.80 | 433.40 | 410.00 | 414.80 | 407.64 | 313,960 |
| 2025-11-13 | 430.00 | 430.00 | 414.60 | 417.80 | 410.58 | 312,883 |
| 2025-11-12 | 423.00 | 438.00 | 415.20 | 430.40 | 422.97 | 779,098 |
| 2025-11-11 | 417.60 | 423.20 | 411.40 | 417.00 | 409.80 | 305,781 |
| 2025-11-10 | 386.20 | 423.20 | 386.00 | 420.00 | 412.75 | 902,999 |
| 2025-11-07 | 400.60 | 402.00 | 384.20 | 385.40 | 378.74 | 379,116 |
| 2025-11-06 | 398.00 | 402.00 | 395.80 | 400.60 | 393.68 | 212,093 |
| 2025-11-05 | 394.00 | 409.80 | 387.40 | 400.60 | 393.68 | 320,299 |
| 2025-11-04 | 401.60 | 412.00 | 392.80 | 394.00 | 387.19 | 266,798 |
| 2025-11-03 | 422.00 | 422.00 | 396.20 | 402.00 | 395.06 | 351,226 |
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.