MIXUE Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 483.00 | 490.00 | 450.00 | 450.40 | 442.62 | 649,502 |
| 2025-05-09 | 478.80 | 490.00 | 477.00 | 481.80 | 473.48 | 250,207 |
| 2025-05-08 | 505.00 | 513.00 | 473.00 | 476.80 | 468.56 | 530,249 |
| 2025-05-07 | 514.50 | 523.00 | 490.00 | 506.00 | 497.26 | 316,519 |
| 2025-05-06 | 503.00 | 513.50 | 494.20 | 510.50 | 501.68 | 229,427 |
| 2025-05-02 | 490.00 | 507.00 | 480.00 | 493.80 | 485.27 | 265,600 |
| 2025-04-30 | 510.00 | 519.00 | 486.00 | 488.00 | 479.57 | 269,778 |
| 2025-04-29 | 490.80 | 533.00 | 480.20 | 503.50 | 494.80 | 483,190 |
| 2025-04-28 | 475.00 | 493.00 | 464.80 | 488.00 | 479.57 | 289,780 |
| 2025-04-25 | 484.00 | 495.00 | 461.60 | 468.80 | 460.70 | 257,394 |
| 2025-04-24 | 505.50 | 506.50 | 460.00 | 475.00 | 466.80 | 571,558 |
| 2025-04-23 | 479.80 | 519.50 | 477.40 | 501.50 | 492.84 | 593,939 |
| 2025-04-22 | 465.00 | 475.00 | 452.40 | 470.60 | 462.47 | 382,788 |
| 2025-04-17 | 446.00 | 478.00 | 440.00 | 466.60 | 458.54 | 714,494 |
| 2025-04-16 | 447.60 | 449.80 | 425.60 | 439.60 | 432.01 | 414,786 |
| 2025-04-15 | 437.60 | 449.00 | 435.40 | 447.60 | 439.87 | 317,012 |
| 2025-04-14 | 429.80 | 442.40 | 421.00 | 435.00 | 427.49 | 415,423 |
| 2025-04-11 | 412.20 | 425.20 | 405.00 | 419.00 | 411.76 | 397,155 |
| 2025-04-10 | 421.60 | 432.00 | 402.80 | 412.20 | 405.08 | 520,819 |
| 2025-04-09 | 368.00 | 413.00 | 362.00 | 404.20 | 397.22 | 730,612 |
| 2025-04-08 | 371.40 | 384.00 | 361.20 | 379.40 | 372.85 | 709,054 |
| 2025-04-07 | 344.00 | 390.00 | 333.00 | 351.40 | 345.33 | 1,096,795 |
| 2025-04-03 | 396.80 | 415.00 | 395.80 | 404.40 | 397.42 | 268,194 |
| 2025-04-02 | 420.00 | 442.00 | 409.00 | 411.40 | 404.29 | 553,773 |
| 2025-04-01 | 421.00 | 443.80 | 404.80 | 420.00 | 412.75 | 654,020 |
| 2025-03-31 | 441.00 | 441.00 | 415.60 | 421.20 | 413.93 | 279,025 |
| 2025-03-28 | 431.20 | 435.00 | 412.60 | 432.00 | 424.54 | 363,779 |
| 2025-03-27 | 415.00 | 437.40 | 395.20 | 431.00 | 423.56 | 1,081,838 |
| 2025-03-26 | 392.00 | 414.00 | 390.20 | 410.40 | 403.31 | 546,932 |
| 2025-03-25 | 395.00 | 397.80 | 375.80 | 391.00 | 384.25 | 540,785 |
| 2025-03-24 | 395.20 | 406.60 | 372.60 | 400.00 | 393.09 | 766,027 |
| 2025-03-21 | 443.00 | 443.00 | 386.80 | 388.00 | 381.30 | 1,178,038 |
| 2025-03-20 | 467.00 | 469.20 | 430.00 | 442.20 | 434.56 | 700,767 |
| 2025-03-19 | 447.80 | 471.80 | 445.40 | 465.00 | 456.97 | 614,607 |
| 2025-03-18 | 415.80 | 446.00 | 415.00 | 441.60 | 433.97 | 930,491 |
| 2025-03-17 | 395.20 | 420.00 | 394.00 | 415.00 | 407.83 | 716,312 |
| 2025-03-14 | 397.00 | 412.00 | 386.20 | 406.00 | 398.99 | 827,586 |
| 2025-03-13 | 394.00 | 413.60 | 373.20 | 391.00 | 384.25 | 1,121,323 |
| 2025-03-12 | 436.40 | 448.00 | 388.00 | 396.80 | 389.95 | 1,911,902 |
| 2025-03-11 | 383.60 | 434.20 | 362.80 | 420.60 | 413.34 | 2,393,574 |
| 2025-03-10 | 366.40 | 394.00 | 361.40 | 393.40 | 386.61 | 1,720,841 |
| 2025-03-07 | 344.00 | 389.00 | 344.00 | 355.00 | 348.87 | 2,212,389 |
| 2025-03-06 | 300.00 | 357.80 | 298.20 | 341.40 | 335.50 | 1,762,593 |
| 2025-03-05 | 297.80 | 301.60 | 283.20 | 297.00 | 291.87 | 1,227,467 |
| 2025-03-04 | 280.00 | 312.00 | 278.40 | 289.60 | 284.60 | 2,667,116 |
| 2025-03-03 | 262.00 | 298.00 | 256.00 | 290.00 | 284.99 | 16,058,870 |
← NewerPage 7 of 7 · 406 trading days
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.