China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	36.800	37.250	36.550	37.000	32.821	1,446,909
2023-05-18	37.300	37.600	36.850	37.000	32.821	2,857,051
2023-05-17	37.700	38.550	37.100	37.200	32.999	1,550,010
2023-05-16	38.550	39.000	37.750	38.050	33.753	1,572,184
2023-05-15	37.000	39.050	36.850	38.550	34.196	1,799,931
2023-05-12	37.500	37.900	37.150	37.200	32.999	999,700
2023-05-11	38.850	38.850	36.800	37.500	33.265	5,180,723
2023-05-10	39.450	39.450	38.450	38.550	34.196	3,313,101
2023-05-09	40.300	40.300	39.200	39.300	34.862	5,745,200
2023-05-08	41.700	41.700	39.550	40.050	35.527	2,063,846
2023-05-05	40.050	41.100	40.050	41.000	36.370	1,319,876
2023-05-04	40.550	40.850	39.800	40.050	35.527	2,657,872
2023-05-03	41.400	41.550	40.350	40.650	36.059	790,865
2023-05-02	42.000	42.700	40.650	41.450	36.769	1,153,598
2023-04-28	41.800	41.800	40.700	41.450	36.769	3,116,582
2023-04-27	41.200	41.650	40.600	41.200	36.547	1,586,261
2023-04-26	40.650	41.700	40.650	41.200	36.547	1,222,604
2023-04-25	41.750	41.850	40.300	40.650	36.059	1,971,152
2023-04-24	41.900	41.900	40.750	41.500	36.813	1,697,794
2023-04-21	42.150	42.450	41.450	41.600	36.902	1,412,545
2023-04-20	42.600	42.600	41.300	41.600	36.902	757,139
2023-04-19	43.350	43.350	41.700	41.700	36.991	1,002,100
2023-04-18	43.450	44.200	43.050	43.150	38.277	1,230,682
2023-04-17	43.800	44.200	42.800	43.800	38.854	2,247,429
2023-04-14	43.300	44.150	43.300	43.800	38.854	1,205,855
2023-04-13	42.700	43.600	42.350	43.600	38.676	2,976,852
2023-04-12	43.000	44.000	42.450	43.500	38.587	1,256,400
2023-04-11	40.800	44.500	40.800	43.000	38.144	3,320,232
2023-04-06	40.950	41.550	40.500	40.800	36.192	1,767,787
2023-04-04	42.150	42.150	41.200	41.800	37.079	2,937,083
2023-04-03	41.250	42.900	41.250	42.300	37.523	2,416,103
2023-03-31	41.000	42.600	41.000	41.250	36.592	5,530,201
2023-03-30	41.850	41.850	40.000	41.750	37.035	2,879,242
2023-03-29	40.000	42.400	39.900	40.950	36.325	5,304,707
2023-03-28	38.500	39.750	38.450	39.000	34.596	4,305,781
2023-03-27	39.350	39.350	37.300	38.300	33.975	5,568,100
2023-03-24	40.400	40.850	39.300	39.450	34.995	2,874,805
2023-03-23	40.850	41.200	40.050	41.200	36.547	2,023,819
2023-03-22	40.400	42.050	40.250	41.400	36.725	2,049,530
2023-03-21	40.100	40.800	39.950	40.300	35.749	1,826,532
2023-03-20	40.700	41.600	40.000	40.100	35.571	1,100,048
2023-03-17	40.750	42.400	40.750	41.700	36.991	2,587,085
2023-03-16	40.750	40.950	39.800	40.250	35.704	2,708,921
2023-03-15	41.000	42.600	40.900	41.200	36.547	1,740,354
2023-03-14	40.650	41.300	39.850	40.350	35.793	1,149,615
2023-03-13	40.650	41.600	40.350	41.050	36.414	1,526,626
2023-03-10	41.350	41.350	39.450	40.650	36.059	3,270,400
2023-03-09	43.700	43.950	41.050	41.550	36.858	3,068,006
2023-03-08	44.600	44.900	43.500	43.600	38.676	1,047,677
2023-03-07	44.750	45.900	44.100	44.650	39.608	1,815,733
2023-03-06	44.000	45.200	43.850	45.050	39.962	938,664
2023-03-03	43.850	45.350	43.850	44.700	39.652	673,554
2023-03-02	44.300	44.500	43.250	44.050	39.075	1,449,254
2023-03-01	42.600	44.700	42.500	44.300	39.297	1,849,061
2023-02-28	42.650	43.800	42.650	43.000	38.144	1,769,530
2023-02-27	42.500	43.700	42.300	43.200	38.321	1,475,234
2023-02-24	43.550	43.800	42.900	43.050	38.188	770,547
2023-02-23	43.700	44.450	43.200	44.150	39.164	645,574
2023-02-22	44.850	44.850	43.300	43.750	38.809	1,163,969
2023-02-21	44.200	45.800	44.000	44.100	39.120	1,082,610

← NewerPage 15 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.