China Resources Mixc Lifestyle Serv historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 29.400 | 29.800 | 29.100 | 29.600 | 26.686 | 3,188,000 |
| 2024-05-10 | 28.850 | 29.700 | 28.300 | 29.400 | 26.506 | 5,239,418 |
| 2024-05-09 | 28.750 | 29.400 | 28.450 | 28.650 | 25.830 | 4,077,067 |
| 2024-05-08 | 29.300 | 29.500 | 28.100 | 28.300 | 25.514 | 6,218,542 |
| 2024-05-07 | 29.500 | 29.750 | 28.900 | 29.400 | 26.506 | 4,662,876 |
| 2024-05-06 | 29.600 | 29.900 | 29.250 | 29.750 | 26.821 | 5,958,041 |
| 2024-05-03 | 29.450 | 30.400 | 29.450 | 29.700 | 26.776 | 3,055,116 |
| 2024-05-02 | 27.100 | 29.300 | 27.100 | 29.250 | 26.371 | 3,646,417 |
| 2024-04-30 | 28.500 | 28.550 | 27.550 | 27.850 | 25.108 | 4,266,986 |
| 2024-04-29 | 28.200 | 29.300 | 27.750 | 28.350 | 25.559 | 5,157,546 |
| 2024-04-26 | 27.300 | 28.700 | 27.000 | 28.200 | 25.424 | 7,079,725 |
| 2024-04-25 | 26.850 | 28.150 | 26.700 | 27.250 | 24.568 | 5,751,204 |
| 2024-04-24 | 26.400 | 27.350 | 26.050 | 27.000 | 24.342 | 5,559,066 |
| 2024-04-23 | 25.500 | 26.400 | 24.700 | 26.250 | 23.666 | 5,938,533 |
| 2024-04-22 | 25.450 | 25.900 | 25.050 | 25.700 | 23.170 | 3,551,282 |
| 2024-04-19 | 25.600 | 25.950 | 24.400 | 25.150 | 22.674 | 2,973,903 |
| 2024-04-18 | 25.900 | 26.050 | 25.250 | 25.600 | 23.080 | 5,685,272 |
| 2024-04-17 | 25.650 | 26.200 | 25.200 | 25.900 | 23.350 | 3,076,495 |
| 2024-04-16 | 26.400 | 26.400 | 25.050 | 25.600 | 23.080 | 5,282,816 |
| 2024-04-15 | 26.250 | 26.550 | 25.650 | 26.400 | 23.801 | 4,252,583 |
| 2024-04-12 | 26.400 | 27.300 | 25.900 | 26.300 | 23.711 | 4,676,441 |
| 2024-04-11 | 26.000 | 27.350 | 26.000 | 27.050 | 24.387 | 3,906,760 |
| 2024-04-10 | 26.800 | 27.450 | 26.350 | 26.800 | 24.162 | 3,068,564 |
| 2024-04-09 | 26.450 | 27.500 | 26.450 | 26.900 | 24.252 | 3,440,036 |
| 2024-04-08 | 25.950 | 27.200 | 25.400 | 26.650 | 24.027 | 3,997,575 |
| 2024-04-05 | 26.900 | 27.800 | 25.750 | 26.100 | 23.531 | 3,188,111 |
| 2024-04-03 | 26.800 | 27.700 | 26.750 | 26.900 | 24.252 | 7,029,575 |
| 2024-04-02 | 25.250 | 27.150 | 25.250 | 26.850 | 24.207 | 8,629,077 |
| 2024-03-28 | 25.250 | 25.250 | 24.400 | 24.750 | 22.314 | 4,196,680 |
| 2024-03-27 | 23.750 | 25.750 | 23.550 | 25.000 | 22.539 | 7,443,685 |
| 2024-03-26 | 25.150 | 25.300 | 23.300 | 23.600 | 21.277 | 5,780,883 |
| 2024-03-25 | 23.600 | 24.750 | 23.050 | 24.350 | 21.953 | 3,563,800 |
| 2024-03-22 | 24.250 | 24.300 | 22.900 | 23.500 | 21.187 | 3,127,969 |
| 2024-03-21 | 23.700 | 24.700 | 23.700 | 24.250 | 21.863 | 5,000,336 |
| 2024-03-20 | 23.450 | 24.000 | 23.150 | 23.600 | 21.277 | 2,616,646 |
| 2024-03-19 | 23.950 | 23.950 | 22.950 | 23.400 | 21.097 | 3,839,474 |
| 2024-03-18 | 24.600 | 25.000 | 23.700 | 23.850 | 21.502 | 3,561,250 |
| 2024-03-15 | 24.500 | 25.100 | 23.950 | 24.600 | 22.178 | 4,365,345 |
| 2024-03-14 | 24.500 | 25.200 | 24.200 | 25.050 | 22.584 | 4,465,171 |
| 2024-03-13 | 24.550 | 24.850 | 24.300 | 24.400 | 21.998 | 3,446,708 |
| 2024-03-12 | 22.950 | 25.300 | 22.850 | 24.900 | 22.449 | 9,973,036 |
| 2024-03-11 | 21.800 | 23.100 | 21.750 | 22.950 | 20.691 | 6,022,484 |
| 2024-03-08 | 22.000 | 22.600 | 21.700 | 21.750 | 19.609 | 4,140,800 |
| 2024-03-07 | 22.700 | 22.950 | 21.600 | 22.000 | 19.834 | 4,217,427 |
| 2024-03-06 | 21.750 | 23.000 | 21.750 | 22.700 | 20.465 | 3,958,000 |
| 2024-03-05 | 22.550 | 22.650 | 21.700 | 22.100 | 19.925 | 3,495,532 |
| 2024-03-04 | 23.200 | 23.650 | 22.650 | 22.800 | 20.556 | 3,932,190 |
| 2024-03-01 | 23.900 | 23.900 | 22.700 | 23.150 | 20.871 | 4,026,336 |
| 2024-02-29 | 23.500 | 24.450 | 23.450 | 23.700 | 21.367 | 2,907,390 |
| 2024-02-28 | 24.200 | 24.450 | 23.700 | 23.700 | 21.367 | 3,159,646 |
| 2024-02-27 | 25.050 | 25.100 | 23.850 | 24.500 | 22.088 | 5,973,825 |
| 2024-02-26 | 24.000 | 25.450 | 23.850 | 25.100 | 22.629 | 6,834,051 |
| 2024-02-23 | 23.450 | 24.350 | 23.450 | 23.950 | 21.592 | 3,328,656 |
| 2024-02-22 | 22.800 | 23.900 | 22.800 | 23.850 | 21.502 | 3,451,466 |
| 2024-02-21 | 22.250 | 23.650 | 22.050 | 23.300 | 21.006 | 4,083,482 |
| 2024-02-20 | 22.200 | 22.800 | 21.850 | 22.350 | 20.150 | 1,913,099 |
| 2024-02-19 | 22.850 | 23.100 | 21.800 | 22.100 | 19.925 | 3,234,042 |
| 2024-02-16 | 21.500 | 23.150 | 21.200 | 23.050 | 20.781 | 3,025,473 |
| 2024-02-15 | 21.500 | 21.550 | 20.850 | 21.200 | 19.113 | 1,665,265 |
| 2024-02-14 | 21.600 | 21.900 | 20.900 | 21.750 | 19.609 | 1,765,551 |
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.