MIXUE Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 467.00 | 475.00 | 467.00 | 472.40 | 464.24 | 208,361 |
| 2025-08-04 | 463.00 | 470.00 | 451.00 | 466.00 | 457.95 | 309,599 |
| 2025-08-01 | 470.00 | 474.00 | 460.60 | 463.00 | 455.00 | 148,105 |
| 2025-07-31 | 468.40 | 473.80 | 460.00 | 470.00 | 461.88 | 274,695 |
| 2025-07-30 | 484.20 | 489.40 | 467.00 | 467.40 | 459.33 | 306,329 |
| 2025-07-29 | 462.20 | 483.80 | 457.00 | 483.40 | 475.05 | 552,751 |
| 2025-07-28 | 486.40 | 487.40 | 461.00 | 462.20 | 454.22 | 625,322 |
| 2025-07-25 | 497.80 | 497.80 | 486.20 | 486.40 | 478.00 | 248,299 |
| 2025-07-24 | 495.20 | 498.40 | 488.00 | 497.80 | 489.20 | 303,075 |
| 2025-07-23 | 517.00 | 517.00 | 495.00 | 495.20 | 486.65 | 350,114 |
| 2025-07-22 | 495.60 | 508.00 | 495.60 | 508.00 | 499.23 | 351,534 |
| 2025-07-21 | 491.00 | 498.80 | 489.40 | 494.60 | 486.06 | 312,153 |
| 2025-07-18 | 502.50 | 502.50 | 493.00 | 495.80 | 487.24 | 239,535 |
| 2025-07-17 | 504.50 | 504.50 | 479.80 | 502.50 | 493.82 | 814,892 |
| 2025-07-16 | 514.50 | 516.00 | 501.00 | 505.50 | 496.77 | 307,418 |
| 2025-07-15 | 514.00 | 518.00 | 507.50 | 510.00 | 501.19 | 287,450 |
| 2025-07-14 | 514.50 | 519.50 | 507.50 | 509.00 | 500.21 | 337,644 |
| 2025-07-11 | 527.50 | 532.00 | 513.00 | 514.50 | 505.61 | 433,611 |
| 2025-07-10 | 532.00 | 540.50 | 522.50 | 525.00 | 515.93 | 380,804 |
| 2025-07-09 | 543.50 | 543.50 | 532.00 | 543.00 | 533.62 | 258,989 |
| 2025-07-08 | 543.00 | 553.00 | 535.00 | 539.00 | 529.69 | 518,696 |
| 2025-07-07 | 529.00 | 550.00 | 525.50 | 543.50 | 534.11 | 1,159,787 |
| 2025-07-04 | 515.00 | 526.00 | 510.50 | 514.00 | 505.12 | 356,179 |
| 2025-07-03 | 536.50 | 537.50 | 508.50 | 515.00 | 506.11 | 638,192 |
| 2025-07-02 | 517.50 | 540.00 | 517.50 | 533.00 | 523.79 | 762,750 |
| 2025-06-30 | 511.00 | 527.00 | 506.50 | 514.00 | 505.12 | 543,447 |
| 2025-06-27 | 512.00 | 522.00 | 506.00 | 507.50 | 498.73 | 277,725 |
| 2025-06-26 | 526.00 | 526.00 | 508.00 | 512.00 | 503.16 | 405,597 |
| 2025-06-25 | 535.00 | 539.50 | 523.50 | 526.00 | 516.92 | 292,088 |
| 2025-06-24 | 533.00 | 541.00 | 523.50 | 533.00 | 523.79 | 417,485 |
| 2025-06-23 | 515.00 | 535.00 | 496.80 | 531.50 | 522.32 | 563,340 |
| 2025-06-20 | 493.40 | 517.50 | 486.80 | 514.00 | 505.12 | 622,229 |
| 2025-06-19 | 512.00 | 517.50 | 490.00 | 493.80 | 485.27 | 665,059 |
| 2025-06-18 | 527.00 | 530.50 | 507.00 | 512.00 | 503.16 | 525,439 |
| 2025-06-17 | 551.00 | 555.50 | 522.00 | 523.50 | 514.46 | 1,029,258 |
| 2025-06-16 | 554.00 | 568.00 | 542.00 | 556.00 | 546.40 | 664,968 |
| 2025-06-13 | 536.00 | 555.00 | 527.00 | 549.50 | 540.01 | 874,948 |
| 2025-06-12 | 540.00 | 553.00 | 532.00 | 533.00 | 523.79 | 765,545 |
| 2025-06-11 | 538.00 | 552.00 | 524.00 | 534.00 | 524.78 | 1,287,928 |
| 2025-06-10 | 564.00 | 564.00 | 524.00 | 530.50 | 521.34 | 1,259,250 |
| 2025-06-09 | 549.00 | 587.00 | 540.50 | 565.50 | 555.73 | 1,655,527 |
| 2025-06-06 | 561.00 | 576.50 | 523.50 | 536.50 | 527.23 | 1,023,914 |
| 2025-06-05 | 617.00 | 618.50 | 562.50 | 568.00 | 558.19 | 899,769 |
| 2025-06-04 | 587.00 | 618.00 | 587.00 | 615.50 | 604.87 | 404,418 |
| 2025-06-03 | 584.50 | 593.00 | 575.00 | 586.00 | 575.88 | 215,823 |
| 2025-06-02 | 548.00 | 585.00 | 546.00 | 584.50 | 574.40 | 476,025 |
| 2025-05-30 | 546.50 | 570.00 | 535.50 | 543.50 | 534.11 | 499,618 |
| 2025-05-29 | 550.00 | 558.50 | 539.00 | 541.50 | 532.15 | 308,025 |
| 2025-05-28 | 577.50 | 577.50 | 542.00 | 547.00 | 537.55 | 355,786 |
| 2025-05-27 | 526.00 | 579.00 | 526.00 | 579.00 | 569.00 | 504,967 |
| 2025-05-26 | 528.00 | 539.50 | 513.00 | 526.50 | 517.41 | 202,811 |
| 2025-05-23 | 536.00 | 550.00 | 522.00 | 528.00 | 518.88 | 317,732 |
| 2025-05-22 | 534.00 | 563.00 | 532.00 | 535.50 | 526.25 | 439,056 |
| 2025-05-21 | 538.50 | 544.50 | 525.50 | 538.00 | 528.71 | 216,202 |
| 2025-05-20 | 515.50 | 539.00 | 506.50 | 538.50 | 529.20 | 424,949 |
| 2025-05-19 | 476.00 | 519.50 | 475.00 | 515.50 | 506.60 | 867,306 |
| 2025-05-16 | 453.00 | 476.80 | 448.00 | 475.00 | 466.80 | 466,476 |
| 2025-05-15 | 458.00 | 458.00 | 437.00 | 447.00 | 439.28 | 532,181 |
| 2025-05-14 | 463.00 | 470.20 | 451.00 | 457.80 | 449.89 | 348,230 |
| 2025-05-13 | 450.60 | 466.20 | 440.40 | 459.80 | 451.86 | 512,394 |
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.