tiprankstipranks
Trending News
More News >
MIXUE Group Class H (HK:2097)
:2097
Hong Kong Market
Advertisement

MIXUE Group Class H (2097) Historical Prices

Compare
11 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 24, 2025
401.60
404.80
391.00
394.20
394.20
-1.45%
548,110
0.90
Oct 23, 2025
418.60
418.60
391.00
400.00
400.00
-4.49%
936,669
1.56
Oct 22, 2025
410.80
424.20
407.00
418.80
418.80
+2.30%
545,003
0.91
Oct 21, 2025
421.00
426.00
405.00
409.40
409.40
-2.76%
841,723
1.42
Oct 20, 2025
440.00
441.60
411.20
421.00
421.00
-1.82%
786,188
1.35
Oct 17, 2025
444.40
457.80
420.00
428.80
428.80
-3.47%
855,509
1.49
Oct 16, 2025
444.00
465.80
440.60
444.20
444.20
+0.05%
1,318,618
2.33
Oct 15, 2025
421.20
449.60
416.80
444.00
444.00
+6.58%
1,611,731
2.96
Oct 14, 2025
437.00
439.40
413.00
416.60
416.60
-3.56%
1,003,974
1.88
Oct 13, 2025
412.00
433.20
406.40
432.00
432.00
+3.10%
1,565,767
3.05
Oct 10, 2025
401.00
433.60
396.20
419.00
419.00
+4.44%
2,207,460
4.54
Oct 09, 2025
380.00
415.00
380.00
401.20
401.20
+6.99%
1,714,923
3.69
Oct 08, 2025
375.00
377.40
371.60
375.00
375.00
-0.27%
100,018
0.21
Oct 06, 2025
382.00
385.00
371.80
376.00
376.00
-1.42%
96,139
0.20
Oct 03, 2025
391.20
392.00
378.00
381.40
381.40
-2.70%
187,517
0.38
Oct 02, 2025
388.40
400.00
386.20
392.00
392.00
+0.93%
195,036
0.40
Sep 30, 2025
387.20
389.80
381.20
388.40
388.40
+0.36%
388,659
0.78
Sep 29, 2025
391.20
395.00
386.00
387.00
387.00
-0.92%
355,531
0.71
Sep 26, 2025
393.60
401.60
390.20
390.60
390.60
-0.76%
270,397
0.53
Sep 25, 2025
397.40
406.20
393.00
393.60
393.60
-0.96%
719,821
1.44
Sep 24, 2025
406.40
409.00
391.20
397.40
397.40
-3.07%
736,313
1.49
Sep 23, 2025
391.60
412.40
389.80
410.00
410.00
+4.70%
1,267,937
2.65
Sep 22, 2025
395.40
398.00
389.40
391.60
391.60
-0.86%
388,608
0.81
Sep 19, 2025
400.00
400.00
389.00
395.00
395.00
-1.05%
473,146
0.98
Sep 18, 2025
399.60
400.20
393.40
399.20
399.20
0.00%
436,732
0.90
Sep 17, 2025
406.00
406.00
398.00
399.20
399.20
+0.05%
426,962
0.88
Sep 16, 2025
409.60
415.00
397.80
399.00
399.00
-1.48%
519,855
1.07
Sep 15, 2025
407.00
408.00
401.00
405.00
405.00
-0.05%
389,392
0.78
Sep 12, 2025
402.20
411.00
399.80
405.20
405.20
+0.75%
503,869
1.01
Sep 11, 2025
410.00
410.00
397.40
402.20
402.20
-1.85%
476,454
0.94
Sep 10, 2025
408.20
412.00
405.00
409.80
409.80
+0.49%
436,510
0.85
Sep 09, 2025
407.00
416.00
401.00
407.80
407.80
+0.20%
585,768
1.12
Sep 08, 2025
400.20
410.00
400.20
407.00
407.00
+1.75%
438,613
0.82
Sep 05, 2025
400.20
406.00
393.00
400.00
400.00
-0.05%
481,177
0.87
Sep 04, 2025
409.00
410.00
396.00
400.20
400.20
-2.15%
515,154
0.92
Sep 03, 2025
403.60
415.20
403.40
409.00
409.00
+0.84%
894,544
1.59
Sep 02, 2025
412.00
414.60
402.80
405.60
405.60
-1.27%
607,776
1.09
Sep 01, 2025
433.00
433.00
405.80
410.80
410.80
-4.86%
1,244,649
2.29
Aug 29, 2025
438.00
444.80
430.40
431.80
431.80
-0.74%
478,162
0.88
Aug 28, 2025
460.40
463.60
430.00
435.00
435.00
-5.52%
948,964
1.77
Aug 27, 2025
486.00
499.60
456.20
460.40
460.40
-5.27%
1,462,820
2.82
Aug 26, 2025
477.80
488.00
470.00
486.00
486.00
+1.72%
413,606
0.80
Aug 25, 2025
477.40
480.00
465.00
477.80
477.80
+0.08%
393,500
0.76
Aug 22, 2025
465.00
479.00
465.00
477.40
477.40
+2.67%
396,387
0.77
Aug 21, 2025
477.60
478.60
463.60
465.00
465.00
-1.90%
410,941
0.80
Aug 20, 2025
453.00
478.00
444.60
474.00
474.00
+5.33%
962,067
1.90
Aug 19, 2025
455.00
455.00
447.20
450.00
450.00
-1.10%
228,954
0.45
Aug 18, 2025
447.00
457.00
442.40
455.00
455.00
+1.79%
412,019
0.81
Aug 15, 2025
449.20
451.20
441.20
447.00
447.00
-0.31%
312,290
0.61
Aug 14, 2025
450.00
455.00
447.20
448.40
448.40
-0.04%
250,387
0.48
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis