China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	21.800	22.150	21.150	21.600	19.474	841,274
2024-02-08	21.650	22.750	21.650	22.350	20.150	2,892,520
2024-02-07	22.500	22.750	21.550	21.850	19.699	6,671,796
2024-02-06	21.450	22.800	21.450	22.450	20.240	8,965,800
2024-02-05	22.100	22.500	21.500	22.050	19.879	4,671,120
2024-02-02	24.000	24.000	22.500	22.650	20.420	2,484,051
2024-02-01	22.300	23.350	22.300	22.750	20.511	1,622,948
2024-01-31	22.950	23.150	22.150	22.550	20.330	2,653,949
2024-01-30	23.400	23.600	22.350	23.150	20.871	7,179,676
2024-01-29	24.000	24.600	23.550	23.900	21.547	9,596,246
2024-01-26	23.450	24.150	23.200	23.350	21.051	4,690,550
2024-01-25	22.950	23.600	22.500	23.450	21.142	5,488,673
2024-01-24	22.300	23.300	22.100	23.050	20.781	6,180,804
2024-01-23	21.000	22.750	21.000	22.000	19.834	8,541,695
2024-01-22	22.300	22.350	20.450	20.800	18.752	9,026,600
2024-01-19	22.450	22.550	21.850	22.200	20.015	4,929,613
2024-01-18	22.500	22.850	21.550	22.200	20.015	5,486,718
2024-01-17	23.900	23.900	22.200	22.350	20.150	8,073,055
2024-01-16	24.350	24.950	23.300	23.500	21.187	6,292,444
2024-01-15	25.200	25.200	24.200	24.900	22.449	1,889,653
2024-01-12	25.300	25.650	24.750	25.000	22.539	1,383,475
2024-01-11	25.200	25.950	25.050	25.300	22.810	2,515,800
2024-01-10	25.100	25.700	25.050	25.200	22.719	1,033,496
2024-01-09	25.650	26.050	25.300	25.400	22.900	1,933,200
2024-01-08	26.650	26.650	25.050	25.350	22.855	3,134,371
2024-01-05	26.350	27.000	26.200	26.300	23.711	1,772,708
2024-01-04	26.650	27.100	26.300	26.950	24.297	1,529,320
2024-01-03	26.850	27.100	26.200	26.800	24.162	1,902,106
2024-01-02	27.900	28.100	26.600	26.950	24.297	2,841,523
2023-12-29	26.850	27.950	26.850	27.850	25.108	2,270,431
2023-12-28	26.000	27.050	26.000	26.900	24.252	2,613,962
2023-12-27	26.100	26.450	25.850	26.000	23.441	1,540,966
2023-12-22	26.650	26.700	25.600	25.850	23.305	3,243,748
2023-12-21	25.200	26.350	25.100	26.100	23.531	2,338,562
2023-12-20	25.450	26.300	25.050	25.400	22.900	3,884,997
2023-12-19	25.900	26.000	25.400	25.450	22.945	1,924,474
2023-12-18	26.550	26.550	25.850	25.950	23.396	2,392,869
2023-12-15	27.000	28.250	26.850	27.000	24.342	4,190,993
2023-12-14	26.600	26.950	26.100	26.300	23.711	1,240,035
2023-12-13	26.900	26.900	25.700	25.900	23.350	2,035,529
2023-12-12	26.350	27.050	25.700	26.850	24.207	2,376,912
2023-12-11	26.300	26.350	25.700	26.050	23.486	5,847,361
2023-12-08	27.450	27.650	26.400	26.550	23.936	2,467,000
2023-12-07	27.050	27.300	26.600	27.150	24.477	1,834,195
2023-12-06	27.050	27.650	26.750	27.050	24.387	2,117,299
2023-12-05	29.000	29.000	26.850	26.950	24.297	2,447,444
2023-12-04	29.300	29.300	27.000	28.150	25.379	5,519,879
2023-12-01	29.600	29.600	28.300	28.500	25.695	2,412,154
2023-11-30	29.000	29.800	29.000	29.550	26.641	2,477,806
2023-11-29	30.350	30.750	28.700	29.150	26.281	3,058,766
2023-11-28	30.850	30.850	30.000	30.050	27.092	1,235,166
2023-11-27	31.250	31.250	30.100	30.550	27.543	2,482,215
2023-11-24	31.500	31.800	31.050	31.250	28.174	1,789,600
2023-11-23	30.250	31.500	29.850	31.300	28.219	2,330,900
2023-11-22	30.500	31.050	30.000	30.300	27.317	1,107,452
2023-11-21	30.050	31.850	30.050	30.500	27.498	3,662,000
2023-11-20	29.900	30.250	29.250	30.000	27.047	2,798,080
2023-11-17	30.000	30.000	29.100	29.200	26.326	1,802,800
2023-11-16	31.200	31.200	29.750	30.000	27.047	2,401,374
2023-11-15	30.000	31.200	29.800	31.200	28.129	4,338,796

← NewerPage 12 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.