China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	35.050	35.300	34.150	34.800	31.158	1,225,600
2023-08-15	35.750	35.750	35.000	35.050	31.382	1,050,426
2023-08-14	36.400	36.400	35.000	35.600	31.874	2,549,800
2023-08-11	36.550	36.850	35.950	36.450	32.635	1,760,446
2023-08-10	36.000	36.850	35.800	36.550	32.725	1,390,095
2023-08-09	36.050	36.650	35.850	36.450	32.635	804,677
2023-08-08	37.050	37.050	35.850	36.050	32.277	2,894,000
2023-08-07	37.300	38.050	37.000	37.200	33.307	832,903
2023-08-04	37.450	38.750	37.400	37.750	33.799	1,244,242
2023-08-03	37.900	38.100	37.000	37.450	33.530	1,532,760
2023-08-02	38.050	39.100	37.550	37.700	33.754	1,881,600
2023-08-01	37.450	39.200	37.450	38.050	34.068	2,730,000
2023-07-31	39.000	39.700	37.100	37.500	33.575	4,682,867
2023-07-28	39.000	39.450	38.150	38.850	34.784	3,421,583
2023-07-27	37.600	39.400	37.600	39.200	35.097	3,740,888
2023-07-26	38.000	38.250	37.300	37.900	33.933	1,332,300
2023-07-25	36.300	38.350	36.300	38.000	34.023	4,196,600
2023-07-24	36.100	36.250	35.000	35.250	31.561	1,694,220
2023-07-21	35.800	37.300	35.800	36.550	32.725	1,159,116
2023-07-20	36.400	37.000	36.200	36.350	32.546	728,400
2023-07-19	35.500	36.800	34.700	36.400	32.590	2,256,445
2023-07-18	37.300	37.350	35.000	35.950	32.187	4,579,989
2023-07-14	38.700	38.700	37.650	37.800	33.844	2,949,158
2023-07-13	38.250	39.000	38.150	38.550	34.515	1,717,224
2023-07-12	37.750	38.450	37.550	37.800	33.844	1,596,800
2023-07-11	37.450	38.000	37.000	37.550	33.620	1,959,000
2023-07-10	38.500	38.500	36.850	37.200	33.307	1,656,800
2023-07-07	38.000	38.000	37.250	37.500	33.575	1,273,328
2023-07-06	38.350	39.600	37.950	38.000	34.023	1,427,643
2023-07-05	39.050	40.450	39.000	39.100	35.008	1,572,649
2023-07-04	38.400	40.100	38.400	40.050	35.858	1,388,100
2023-07-03	38.350	39.900	38.350	39.100	35.008	1,049,476
2023-06-30	38.150	39.300	38.000	38.900	34.829	4,048,155
2023-06-29	39.200	39.200	37.900	38.150	34.157	2,027,025
2023-06-28	38.900	39.200	38.250	39.050	34.963	1,349,995
2023-06-27	37.150	39.150	37.150	38.900	34.829	2,348,083
2023-06-26	38.600	38.600	37.300	37.650	33.709	1,141,900
2023-06-23	38.050	38.250	37.600	37.950	33.978	1,662,509
2023-06-21	38.750	38.750	37.750	38.050	34.068	1,311,588
2023-06-20	39.700	39.700	38.800	39.150	35.052	934,506
2023-06-19	39.600	40.000	39.150	39.900	35.724	948,803
2023-06-16	39.750	40.450	39.150	39.750	35.590	2,278,859
2023-06-15	39.300	40.000	39.000	39.750	35.590	1,750,223
2023-06-14	38.550	39.350	38.400	38.650	34.605	1,815,156
2023-06-13	38.000	38.850	37.550	38.550	34.515	1,409,098
2023-06-12	38.800	38.800	37.500	38.000	34.023	1,666,130
2023-06-09	38.650	38.850	38.150	38.250	34.247	920,600
2023-06-08	39.200	39.200	37.650	38.650	34.285	1,528,000
2023-06-07	38.350	39.350	37.900	38.750	34.374	2,356,691
2023-06-06	38.250	39.850	37.850	38.200	33.886	2,037,300
2023-06-05	38.600	38.600	37.350	37.750	33.487	1,124,115
2023-06-02	35.800	38.900	35.600	38.600	34.241	4,628,901
2023-06-01	35.700	36.250	35.000	35.000	31.047	2,649,890
2023-05-31	36.000	36.200	35.100	35.650	31.624	7,755,473
2023-05-30	36.350	36.900	35.200	36.550	32.422	5,309,502
2023-05-29	37.000	37.600	36.150	36.350	32.245	2,238,549
2023-05-25	37.000	37.100	36.600	37.000	32.821	3,186,816
2023-05-24	36.950	37.350	36.800	37.000	32.821	2,910,874
2023-05-23	37.350	37.350	36.650	37.100	32.910	3,475,800
2023-05-22	37.400	37.550	36.600	36.700	32.555	3,232,658

← NewerPage 14 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.