MIXUE Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 414.00 | 422.40 | 408.20 | 413.40 | 406.26 | 542,803 |
| 2025-10-30 | 396.60 | 411.00 | 383.00 | 411.00 | 403.90 | 657,799 |
| 2025-10-28 | 401.80 | 401.80 | 391.60 | 393.60 | 386.80 | 329,963 |
| 2025-10-27 | 396.00 | 401.60 | 389.00 | 399.40 | 392.50 | 413,653 |
| 2025-10-24 | 401.60 | 404.80 | 391.00 | 394.20 | 387.39 | 548,110 |
| 2025-10-23 | 418.60 | 418.60 | 391.00 | 400.00 | 393.09 | 936,669 |
| 2025-10-22 | 410.80 | 424.20 | 407.00 | 418.80 | 411.57 | 545,003 |
| 2025-10-21 | 421.00 | 426.00 | 405.00 | 409.40 | 402.33 | 841,723 |
| 2025-10-20 | 440.00 | 441.60 | 411.20 | 421.00 | 413.73 | 786,188 |
| 2025-10-17 | 444.40 | 457.80 | 420.00 | 428.80 | 421.39 | 855,509 |
| 2025-10-16 | 444.00 | 465.80 | 440.60 | 444.20 | 436.53 | 1,318,618 |
| 2025-10-15 | 421.20 | 449.60 | 416.80 | 444.00 | 436.33 | 1,611,731 |
| 2025-10-14 | 437.00 | 439.40 | 413.00 | 416.60 | 409.40 | 1,003,974 |
| 2025-10-13 | 412.00 | 433.20 | 406.40 | 432.00 | 424.54 | 1,565,767 |
| 2025-10-10 | 401.00 | 433.60 | 396.20 | 419.00 | 411.76 | 2,207,460 |
| 2025-10-09 | 380.00 | 415.00 | 380.00 | 401.20 | 394.27 | 1,714,923 |
| 2025-10-08 | 375.00 | 377.40 | 371.60 | 375.00 | 368.52 | 100,018 |
| 2025-10-06 | 382.00 | 385.00 | 371.80 | 376.00 | 369.51 | 96,139 |
| 2025-10-03 | 391.20 | 392.00 | 378.00 | 381.40 | 374.81 | 187,517 |
| 2025-10-02 | 388.40 | 400.00 | 386.20 | 392.00 | 385.23 | 195,036 |
| 2025-09-30 | 387.20 | 389.80 | 381.20 | 388.40 | 381.69 | 388,659 |
| 2025-09-29 | 391.20 | 395.00 | 386.00 | 387.00 | 380.32 | 355,531 |
| 2025-09-26 | 393.60 | 401.60 | 390.20 | 390.60 | 383.85 | 270,397 |
| 2025-09-25 | 397.40 | 406.20 | 393.00 | 393.60 | 386.80 | 719,821 |
| 2025-09-24 | 406.40 | 409.00 | 391.20 | 397.40 | 390.54 | 736,313 |
| 2025-09-23 | 391.60 | 412.40 | 389.80 | 410.00 | 402.92 | 1,267,937 |
| 2025-09-22 | 395.40 | 398.00 | 389.40 | 391.60 | 384.84 | 388,608 |
| 2025-09-19 | 400.00 | 400.00 | 389.00 | 395.00 | 388.18 | 473,146 |
| 2025-09-18 | 399.60 | 400.20 | 393.40 | 399.20 | 392.31 | 436,732 |
| 2025-09-17 | 406.00 | 406.00 | 398.00 | 399.20 | 392.31 | 426,962 |
| 2025-09-16 | 409.60 | 415.00 | 397.80 | 399.00 | 392.11 | 519,855 |
| 2025-09-15 | 407.00 | 408.00 | 401.00 | 405.00 | 398.00 | 389,392 |
| 2025-09-12 | 402.20 | 411.00 | 399.80 | 405.20 | 398.20 | 503,869 |
| 2025-09-11 | 410.00 | 410.00 | 397.40 | 402.20 | 395.25 | 476,454 |
| 2025-09-10 | 408.20 | 412.00 | 405.00 | 409.80 | 402.72 | 436,510 |
| 2025-09-09 | 407.00 | 416.00 | 401.00 | 407.80 | 400.76 | 585,768 |
| 2025-09-08 | 400.20 | 410.00 | 400.20 | 407.00 | 399.97 | 438,613 |
| 2025-09-05 | 400.20 | 406.00 | 393.00 | 400.00 | 393.09 | 481,177 |
| 2025-09-04 | 409.00 | 410.00 | 396.00 | 400.20 | 393.29 | 515,154 |
| 2025-09-03 | 403.60 | 415.20 | 403.40 | 409.00 | 401.94 | 894,544 |
| 2025-09-02 | 412.00 | 414.60 | 402.80 | 405.60 | 398.59 | 607,776 |
| 2025-09-01 | 433.00 | 433.00 | 405.80 | 410.80 | 403.70 | 1,244,649 |
| 2025-08-29 | 438.00 | 444.80 | 430.40 | 431.80 | 424.34 | 478,162 |
| 2025-08-28 | 460.40 | 463.60 | 430.00 | 435.00 | 427.49 | 948,964 |
| 2025-08-27 | 486.00 | 499.60 | 456.20 | 460.40 | 452.45 | 1,462,820 |
| 2025-08-26 | 477.80 | 488.00 | 470.00 | 486.00 | 477.61 | 413,606 |
| 2025-08-25 | 477.40 | 480.00 | 465.00 | 477.80 | 469.55 | 393,500 |
| 2025-08-22 | 465.00 | 479.00 | 465.00 | 477.40 | 469.15 | 396,387 |
| 2025-08-21 | 477.60 | 478.60 | 463.60 | 465.00 | 456.97 | 410,941 |
| 2025-08-20 | 453.00 | 478.00 | 444.60 | 474.00 | 465.81 | 962,067 |
| 2025-08-19 | 455.00 | 455.00 | 447.20 | 450.00 | 442.23 | 228,954 |
| 2025-08-18 | 447.00 | 457.00 | 442.40 | 455.00 | 447.14 | 412,019 |
| 2025-08-15 | 449.20 | 451.20 | 441.20 | 447.00 | 439.28 | 312,290 |
| 2025-08-14 | 450.00 | 455.00 | 447.20 | 448.40 | 440.66 | 250,387 |
| 2025-08-13 | 446.00 | 455.00 | 446.00 | 448.60 | 440.85 | 321,778 |
| 2025-08-12 | 454.20 | 454.20 | 441.60 | 444.00 | 436.33 | 533,470 |
| 2025-08-11 | 468.80 | 471.60 | 455.00 | 455.00 | 447.14 | 331,020 |
| 2025-08-08 | 483.00 | 483.00 | 463.80 | 468.80 | 460.70 | 558,411 |
| 2025-08-07 | 492.20 | 502.50 | 482.20 | 483.00 | 474.66 | 385,181 |
| 2025-08-06 | 472.40 | 494.40 | 471.80 | 491.00 | 482.52 | 554,734 |
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.