China Resources Mixc Lifestyle Serv historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	21.500	22.300	21.050	21.750	19.985	4,491,328
2024-08-07	21.350	21.900	21.000	21.500	19.755	3,509,734
2024-08-06	21.350	21.700	21.200	21.500	19.755	3,403,511
2024-08-05	21.300	21.850	20.850	21.250	19.525	3,758,971
2024-08-02	21.500	21.500	21.050	21.350	19.617	5,011,260
2024-08-01	21.950	22.150	21.350	21.500	19.755	5,037,475
2024-07-31	21.700	22.150	21.400	21.950	20.168	7,227,600
2024-07-30	22.300	22.300	21.200	21.450	19.709	17,528,391
2024-07-29	22.450	22.600	21.850	22.300	20.490	5,567,936
2024-07-26	22.050	22.600	21.850	22.200	20.398	5,791,525
2024-07-25	22.600	22.600	21.850	22.000	20.214	7,438,277
2024-07-24	22.850	23.050	22.150	22.600	20.766	8,330,395
2024-07-23	23.700	23.700	22.900	23.050	21.179	4,415,316
2024-07-22	23.900	24.000	23.200	23.700	21.776	4,693,403
2024-07-19	24.600	25.300	23.700	23.900	21.960	4,893,975
2024-07-18	24.750	25.450	24.300	25.250	23.200	4,686,300
2024-07-17	24.500	24.800	24.300	24.650	22.649	3,955,140
2024-07-16	24.800	25.150	23.900	24.200	22.236	4,905,033
2024-07-15	25.800	25.800	24.850	25.000	22.971	2,523,092
2024-07-12	25.250	26.600	25.250	25.800	23.706	2,752,700
2024-07-11	24.400	24.950	24.300	24.800	22.787	1,514,624
2024-07-10	24.000	24.500	23.850	24.100	22.144	2,661,388
2024-07-09	24.500	24.550	23.800	24.150	22.190	2,094,096
2024-07-08	24.200	24.750	24.000	24.300	22.328	2,414,347
2024-07-05	25.000	25.400	24.250	24.550	22.557	2,513,020
2024-07-04	25.900	25.900	24.550	24.850	22.833	4,791,258
2024-07-03	25.500	26.050	25.100	25.650	23.568	5,008,476
2024-07-02	25.850	26.450	25.250	25.350	23.292	4,758,117
2024-06-28	26.150	26.750	25.500	25.850	23.752	3,987,736
2024-06-27	26.800	27.200	26.100	26.250	24.119	1,517,350
2024-06-26	26.150	27.400	26.150	27.150	24.946	2,226,331
2024-06-25	26.000	26.850	25.750	26.550	24.395	3,953,090
2024-06-24	26.100	26.150	25.500	25.900	23.798	5,091,439
2024-06-21	26.900	27.300	26.250	26.400	24.257	4,170,453
2024-06-20	28.100	28.100	26.750	27.000	24.808	3,207,235
2024-06-19	27.450	28.300	27.250	28.100	25.819	1,474,451
2024-06-18	27.500	27.850	27.150	27.250	25.038	2,958,818
2024-06-17	27.800	28.350	27.450	27.500	25.268	1,649,200
2024-06-14	27.400	28.400	26.950	28.000	25.727	3,063,849
2024-06-13	28.100	28.350	27.150	27.450	25.222	1,642,800
2024-06-12	28.150	28.150	27.550	27.800	25.543	6,641,100
2024-06-11	28.250	28.750	27.750	28.150	25.379	4,385,833
2024-06-07	27.600	28.600	27.500	28.200	25.424	4,365,405
2024-06-06	28.100	28.600	27.400	27.600	24.883	3,180,800
2024-06-05	28.800	28.950	27.950	28.000	25.244	1,635,094
2024-06-04	27.650	29.000	27.650	28.700	25.875	3,846,796
2024-06-03	27.350	28.150	27.300	28.000	25.244	2,629,563
2024-05-31	28.600	28.600	27.000	27.200	24.522	4,797,094
2024-05-30	28.950	28.950	27.800	28.000	25.244	2,578,453
2024-05-29	29.250	29.450	28.400	28.700	25.875	5,845,339
2024-05-28	30.300	30.800	29.350	29.650	26.731	4,823,696
2024-05-27	30.000	30.650	29.200	29.950	27.002	4,327,322
2024-05-24	31.600	31.600	29.800	30.200	27.227	4,811,605
2024-05-23	32.000	32.050	30.800	31.000	27.948	4,863,278
2024-05-22	32.000	32.700	31.900	32.200	29.030	3,584,695
2024-05-21	32.500	32.950	31.750	32.000	28.850	5,233,353
2024-05-20	33.400	33.750	32.300	32.750	29.526	7,697,288
2024-05-17	31.900	33.250	31.650	33.100	29.842	10,832,710
2024-05-16	30.650	32.200	30.550	31.900	28.760	11,717,850
2024-05-14	29.750	30.700	29.600	30.200	27.227	7,081,893

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.6770 HKD
2026-06-15	0.3920 HKD
2025-09-09	0.3860 HKD
2025-06-12	0.6700 HKD
2024-10-28	0.6290 HKD
2024-09-09	0.3050 HKD
2024-06-12	0.5290 HKD
2023-09-12	0.2430 HKD
2023-06-09	0.3570 HKD
2023-01-05	0.4069 HKD
2022-09-14	0.1450 HKD
2022-06-20	0.3390 HKD
2021-06-18	0.1580 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.