China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	29.500	29.900	28.800	29.150	26.281	2,514,525
2023-11-13	29.650	29.700	29.000	29.450	26.551	910,326
2023-11-10	28.500	29.400	28.250	29.250	26.371	1,894,600
2023-11-09	30.750	30.750	28.800	29.000	26.145	4,118,987
2023-11-08	30.750	30.850	30.000	30.750	27.723	2,365,183
2023-11-07	31.700	31.950	30.550	30.700	27.678	1,257,771
2023-11-06	31.000	32.000	31.000	31.700	28.579	1,445,000
2023-11-03	30.750	30.950	30.550	30.700	27.678	599,661
2023-11-02	29.900	30.900	29.850	30.250	27.272	1,640,000
2023-11-01	30.300	30.600	29.650	29.750	26.821	2,568,980
2023-10-31	31.050	31.200	30.250	30.500	27.498	1,427,339
2023-10-30	30.650	31.350	30.500	31.300	28.219	721,767
2023-10-27	29.600	31.600	29.150	31.250	28.174	3,019,297
2023-10-26	29.600	30.300	29.000	29.200	26.326	1,493,400
2023-10-25	30.400	30.750	30.000	30.400	27.407	2,290,450
2023-10-24	29.400	30.300	28.050	29.500	26.596	2,442,881
2023-10-20	29.250	29.500	28.050	28.750	25.920	2,203,538
2023-10-19	30.200	30.200	28.200	29.200	26.326	4,098,638
2023-10-18	30.100	30.400	29.800	30.300	27.317	1,350,731
2023-10-17	30.500	30.750	29.950	30.100	27.137	1,273,057
2023-10-16	30.900	31.150	30.400	30.650	27.633	822,600
2023-10-13	31.800	31.950	30.800	30.900	27.858	1,232,866
2023-10-12	31.800	32.300	31.200	31.900	28.760	1,469,200
2023-10-11	30.750	31.700	30.300	31.300	28.219	2,281,304
2023-10-10	30.550	31.250	30.200	30.300	27.317	1,434,800
2023-10-09	30.550	30.900	29.650	30.150	27.182	1,244,200
2023-10-06	30.200	30.800	30.050	30.500	27.498	453,800
2023-10-05	30.350	30.550	29.850	30.000	27.047	488,400
2023-10-04	30.150	30.300	29.500	30.050	27.092	1,107,168
2023-10-03	31.600	31.600	29.800	30.350	27.362	1,249,670
2023-09-29	30.100	31.900	29.850	31.600	28.489	3,074,400
2023-09-28	30.650	30.650	29.500	30.000	27.047	3,627,288
2023-09-27	30.500	31.350	30.300	30.700	27.678	1,833,342
2023-09-26	31.500	31.750	30.800	31.000	27.948	1,228,280
2023-09-25	32.900	32.950	31.450	31.550	28.444	2,457,253
2023-09-22	31.750	33.100	31.750	32.950	29.706	2,647,871
2023-09-21	33.450	33.700	32.350	32.450	29.256	1,828,600
2023-09-20	34.050	34.300	33.550	33.750	30.428	1,394,158
2023-09-19	33.350	34.500	33.250	34.350	30.969	3,095,637
2023-09-18	33.900	34.200	33.150	33.550	30.247	1,429,600
2023-09-15	34.600	34.750	33.950	34.200	30.833	2,213,075
2023-09-14	35.100	35.150	34.150	34.200	30.833	2,247,282
2023-09-13	35.550	35.750	34.850	35.100	31.645	1,459,455
2023-09-12	35.750	35.750	34.100	34.950	31.510	1,422,877
2023-09-11	34.500	35.350	33.850	35.200	31.516	2,699,668
2023-09-07	35.800	35.900	35.000	35.050	31.382	2,337,000
2023-09-06	35.550	36.450	35.100	35.800	32.053	1,875,800
2023-09-05	36.350	36.550	35.350	35.600	31.874	2,608,200
2023-09-04	34.000	37.350	34.000	36.850	32.993	7,539,571
2023-08-31	34.850	35.000	33.600	33.850	30.307	5,587,299
2023-08-30	35.500	35.500	34.250	34.350	30.755	4,317,600
2023-08-29	33.800	35.200	32.900	34.750	31.113	6,305,000
2023-08-28	34.900	35.350	33.850	33.950	30.397	2,118,800
2023-08-25	33.700	34.150	33.500	34.000	30.441	3,196,840
2023-08-24	33.200	34.050	32.900	33.850	30.307	3,799,440
2023-08-23	33.300	33.950	32.750	33.150	29.680	3,035,061
2023-08-22	33.600	33.800	33.200	33.300	29.815	2,502,445
2023-08-21	33.950	34.050	33.200	33.300	29.815	2,298,929
2023-08-18	34.100	34.500	33.600	33.650	30.128	2,559,638
2023-08-17	34.800	35.000	33.700	34.600	30.979	2,132,000

← NewerPage 13 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.