MIXUE Group Class H 2097
HKEX · Hong Kong SAR China · Retail Trade
HKD 181.90-1.30 (-0.71%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 181.90 | -0.71% | HKD 182.60 | HKD 183.20 | HKD 178.00 | 290.32K |
| 2026-09-29 | HKD 183.20 | -0.81% | HKD 184.70 | HKD 185.90 | HKD 181.00 | 214.15K |
| 2026-09-28 | HKD 184.70 | -0.48% | HKD 186.10 | HKD 187.90 | HKD 183.30 | 123.60K |
| 2026-09-25 | HKD 185.60 | -0.27% | HKD 185.30 | HKD 188.80 | HKD 183.10 | 38.00K |
| 2026-09-24 | HKD 186.10 | -0.48% | HKD 185.80 | HKD 188.40 | HKD 185.60 | 80.10K |
| 2026-09-23 | HKD 187.00 | -1.16% | HKD 188.60 | HKD 191.40 | HKD 186.00 | 161.50K |
| 2026-09-22 | HKD 189.20 | -2.37% | HKD 195.00 | HKD 195.00 | HKD 188.30 | 166.17K |
| 2026-09-21 | HKD 193.80 | -0.31% | HKD 194.30 | HKD 194.60 | HKD 190.50 | 74.71K |
| 2026-09-18 | HKD 194.40 | +1.94% | HKD 190.70 | HKD 194.40 | HKD 189.50 | 164.50K |
| 2026-09-17 | HKD 190.70 | +1.33% | HKD 188.40 | HKD 190.90 | HKD 186.60 | 226.11K |
| 2026-09-16 | HKD 188.20 | +0.16% | HKD 187.90 | HKD 190.00 | HKD 185.20 | 322.73K |
| 2026-09-15 | HKD 187.90 | -2.34% | HKD 191.80 | HKD 192.30 | HKD 185.00 | 350.74K |
| 2026-09-14 | HKD 192.40 | -1.59% | HKD 195.50 | HKD 198.80 | HKD 191.50 | 196.41K |
| 2026-09-11 | HKD 195.50 | +1.14% | HKD 193.70 | HKD 196.50 | HKD 191.60 | 161.31K |
| 2026-09-10 | HKD 193.30 | -3.35% | HKD 199.20 | HKD 199.90 | HKD 193.30 | 275.43K |
| 2026-09-09 | HKD 200.00 | -1.48% | HKD 203.00 | HKD 203.80 | HKD 199.00 | 259.63K |
| 2026-09-08 | HKD 203.00 | -1.55% | HKD 206.20 | HKD 206.20 | HKD 202.80 | 282.60K |
| 2026-09-07 | HKD 206.20 | 0.00% | HKD 206.20 | HKD 207.80 | HKD 205.00 | 148.21K |
| 2026-09-04 | HKD 206.20 | -0.10% | HKD 206.60 | HKD 210.00 | HKD 206.00 | 176.27K |
| 2026-09-03 | HKD 206.40 | -0.96% | HKD 208.80 | HKD 209.80 | HKD 204.60 | 213.40K |
| 2026-09-02 | HKD 208.40 | -0.38% | HKD 209.40 | HKD 209.40 | HKD 205.00 | 191.02K |
| 2026-09-01 | HKD 209.20 | -0.29% | HKD 211.00 | HKD 212.40 | HKD 208.00 | 218.04K |
| 2026-08-31 | HKD 209.80 | -0.85% | HKD 212.80 | HKD 215.00 | HKD 209.60 | 284.22K |
| 2026-08-28 | HKD 211.60 | -7.11% | HKD 224.20 | HKD 224.80 | HKD 210.40 | 1.51M |
| 2026-08-27 | HKD 227.80 | -8.37% | HKD 250.00 | HKD 251.80 | HKD 217.60 | 1.80M |
| 2026-08-26 | HKD 248.60 | +0.32% | HKD 249.00 | HKD 256.60 | HKD 245.40 | 573.18K |
| 2026-08-25 | HKD 247.80 | -1.20% | HKD 254.40 | HKD 257.80 | HKD 241.80 | 560.67K |
| 2026-08-24 | HKD 250.80 | +7.82% | HKD 232.60 | HKD 254.80 | HKD 231.20 | 1.39M |
| 2026-08-21 | HKD 232.60 | -0.34% | HKD 233.60 | HKD 233.60 | HKD 227.00 | 373.41K |
| 2026-08-20 | HKD 233.40 | +5.80% | HKD 221.00 | HKD 235.00 | HKD 220.00 | 663.09K |
| 2026-08-19 | HKD 220.60 | -1.25% | HKD 222.80 | HKD 222.80 | HKD 217.20 | 336.37K |
| 2026-08-18 | HKD 223.40 | -2.19% | HKD 227.40 | HKD 228.00 | HKD 220.40 | 434.97K |
| 2026-08-17 | HKD 228.40 | +0.79% | HKD 228.40 | HKD 232.00 | HKD 225.00 | 290.63K |
| 2026-08-14 | HKD 226.60 | +0.89% | HKD 227.40 | HKD 229.00 | HKD 221.80 | 203.36K |
| 2026-08-13 | HKD 224.60 | -1.84% | HKD 231.80 | HKD 232.00 | HKD 222.20 | 245.70K |
| 2026-08-12 | HKD 228.80 | -0.87% | HKD 230.00 | HKD 235.20 | HKD 226.60 | 241.08K |
| 2026-08-11 | HKD 230.80 | -1.79% | HKD 233.80 | HKD 238.40 | HKD 230.00 | 319.35K |
| 2026-08-10 | HKD 235.00 | +2.44% | HKD 230.80 | HKD 240.80 | HKD 230.00 | 542.20K |
| 2026-08-07 | HKD 229.40 | +1.50% | HKD 225.40 | HKD 231.20 | HKD 222.40 | 296.80K |
| 2026-08-06 | HKD 226.00 | +0.09% | HKD 225.80 | HKD 232.40 | HKD 224.80 | 352.83K |
| 2026-08-05 | HKD 225.80 | +0.09% | HKD 225.60 | HKD 228.40 | HKD 222.40 | 365.90K |
| 2026-08-04 | HKD 225.60 | +0.80% | HKD 225.60 | HKD 226.60 | HKD 219.40 | 268.87K |
| 2026-08-03 | HKD 223.80 | -1.24% | HKD 229.60 | HKD 231.40 | HKD 219.40 | 297.51K |
| 2026-07-31 | HKD 226.60 | -0.35% | HKD 222.00 | HKD 228.60 | HKD 213.20 | 425.22K |
| 2026-07-30 | HKD 227.40 | -0.70% | HKD 230.00 | HKD 237.80 | HKD 224.20 | 823.10K |
| 2026-07-29 | HKD 229.00 | +7.71% | HKD 213.20 | HKD 230.00 | HKD 212.80 | 1.11M |
| 2026-07-28 | HKD 212.60 | 0.00% | HKD 212.60 | HKD 216.60 | HKD 209.80 | 433.18K |
| 2026-07-27 | HKD 212.60 | +1.43% | HKD 214.80 | HKD 216.60 | HKD 211.00 | 214.14K |
| 2026-07-24 | HKD 209.60 | -2.60% | HKD 215.20 | HKD 215.20 | HKD 207.20 | 282.02K |
| 2026-07-23 | HKD 215.20 | -0.37% | HKD 218.00 | HKD 218.40 | HKD 213.40 | 167.56K |
| 2026-07-22 | HKD 216.00 | +1.98% | HKD 214.00 | HKD 216.80 | HKD 208.00 | 387.63K |
| 2026-07-21 | HKD 211.80 | -4.85% | HKD 222.80 | HKD 226.80 | HKD 209.20 | 892.54K |
| 2026-07-20 | HKD 222.60 | +4.02% | HKD 214.00 | HKD 225.00 | HKD 212.00 | 626.38K |
| 2026-07-17 | HKD 214.00 | -5.64% | HKD 232.00 | HKD 232.00 | HKD 208.60 | 701.57K |
| 2026-07-16 | HKD 226.80 | +3.66% | HKD 218.80 | HKD 232.00 | HKD 218.80 | 555.14K |
| 2026-07-15 | HKD 218.80 | +2.05% | HKD 215.00 | HKD 222.80 | HKD 211.00 | 564.98K |
| 2026-07-14 | HKD 214.40 | +1.32% | HKD 214.00 | HKD 214.60 | HKD 206.80 | 384.04K |
| 2026-07-13 | HKD 211.60 | +2.82% | HKD 206.00 | HKD 216.20 | HKD 202.20 | 699.92K |
| 2026-07-10 | HKD 205.80 | +0.68% | HKD 205.00 | HKD 207.80 | HKD 201.20 | 329.72K |
| 2026-07-09 | HKD 204.40 | -4.58% | HKD 212.20 | HKD 214.00 | HKD 202.40 | 644.75K |
| 2026-07-08 | HKD 214.20 | +1.42% | HKD 215.00 | HKD 217.00 | HKD 209.20 | 296.31K |
| 2026-07-07 | HKD 211.20 | -2.40% | HKD 215.60 | HKD 218.00 | HKD 208.00 | 621.89K |
| 2026-07-06 | HKD 216.40 | -5.58% | HKD 228.40 | HKD 228.40 | HKD 210.00 | 1.30M |
| 2026-07-03 | HKD 229.20 | +4.18% | HKD 221.80 | HKD 229.20 | HKD 220.00 | 509.54K |
| 2026-07-02 | HKD 220.00 | -3.76% | HKD 233.00 | HKD 242.00 | HKD 216.20 | 1.02M |
| 2026-06-30 | HKD 228.60 | -7.75% | HKD 247.40 | HKD 247.40 | HKD 228.60 | 500.12K |
| 2026-06-29 | HKD 247.80 | +2.14% | HKD 244.80 | HKD 256.80 | HKD 243.20 | 376.15K |
| 2026-06-26 | HKD 242.60 | -1.94% | HKD 243.80 | HKD 245.40 | HKD 240.40 | 393.91K |
| 2026-06-25 | HKD 247.40 | -0.80% | HKD 247.00 | HKD 252.80 | HKD 242.20 | 481.92K |
| 2026-06-24 | HKD 249.40 | -1.03% | HKD 250.80 | HKD 254.20 | HKD 246.00 | 424.80K |
| 2026-06-23 | HKD 252.00 | +2.11% | HKD 246.80 | HKD 256.20 | HKD 244.20 | 329.56K |
| 2026-06-22 | HKD 246.80 | -2.60% | HKD 253.40 | HKD 253.40 | HKD 243.00 | 533.59K |
| 2026-06-18 | HKD 253.40 | -0.16% | HKD 252.00 | HKD 255.40 | HKD 245.00 | 1.16M |
| 2026-06-17 | HKD 253.80 | -1.93% | HKD 262.00 | HKD 262.00 | HKD 251.20 | 352.09K |
| 2026-06-16 | HKD 258.80 | -2.56% | HKD 267.80 | HKD 267.80 | HKD 257.20 | 272.23K |
| 2026-06-15 | HKD 265.60 | -3.91% | HKD 280.00 | HKD 280.00 | HKD 265.60 | 296.35K |
| 2026-06-12 | HKD 276.40 | +1.17% | HKD 273.60 | HKD 282.20 | HKD 269.00 | 429.52K |
| 2026-06-11 | HKD 273.20 | +3.64% | HKD 263.60 | HKD 277.00 | HKD 263.60 | 458.37K |
| 2026-06-10 | HKD 263.60 | +2.81% | HKD 256.40 | HKD 264.40 | HKD 250.20 | 705.10K |
| 2026-06-09 | HKD 256.40 | -1.76% | HKD 262.60 | HKD 265.40 | HKD 255.20 | 293.07K |
| 2026-06-08 | HKD 261.00 | -1.66% | HKD 263.20 | HKD 274.00 | HKD 257.00 | 523.14K |
| 2026-06-05 | HKD 265.40 | 0.00% | HKD 266.00 | HKD 269.00 | HKD 260.20 | 389.46K |
| 2026-06-04 | HKD 265.40 | -2.07% | HKD 272.00 | HKD 273.00 | HKD 263.60 | 333.53K |
| 2026-06-03 | HKD 271.00 | -4.91% | HKD 284.60 | HKD 284.60 | HKD 266.40 | 929.63K |
| 2026-06-02 | HKD 285.00 | -0.77% | HKD 288.00 | HKD 288.80 | HKD 276.20 | 1.06M |
| 2026-06-01 | HKD 287.20 | +8.87% | HKD 270.00 | HKD 289.00 | HKD 261.60 | 1.51M |
| 2026-05-29 | HKD 263.80 | +4.68% | HKD 258.40 | HKD 270.80 | HKD 253.60 | 1.11M |
| 2026-05-28 | HKD 252.00 | -1.95% | HKD 257.00 | HKD 261.00 | HKD 250.40 | 363.55K |
| 2026-05-27 | HKD 257.00 | -1.38% | HKD 260.00 | HKD 260.20 | HKD 250.00 | 530.07K |
| 2026-05-26 | HKD 260.60 | -0.69% | HKD 262.80 | HKD 265.40 | HKD 254.20 | 409.30K |