China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	43.050	45.000	42.050	44.550	39.519	1,488,091
2023-02-17	44.450	44.600	43.100	43.350	38.454	1,115,000
2023-02-16	42.450	45.050	42.450	44.450	39.430	3,315,107
2023-02-15	43.400	43.850	42.200	42.450	37.656	1,933,880
2023-02-14	43.000	44.550	42.050	44.050	39.075	2,708,430
2023-02-13	41.500	42.900	40.650	42.600	37.789	1,865,557
2023-02-10	42.600	42.600	41.250	41.700	36.991	2,034,237
2023-02-09	41.950	42.700	41.950	42.550	37.745	1,073,600
2023-02-08	42.200	42.500	41.600	42.050	37.301	1,766,306
2023-02-07	42.600	43.150	42.050	42.200	37.434	1,707,678
2023-02-06	42.900	42.950	41.450	41.950	37.212	2,486,317
2023-02-03	43.900	43.900	42.700	43.400	38.499	3,069,759
2023-02-02	45.000	45.650	43.700	44.050	39.075	2,303,593
2023-02-01	45.150	45.650	44.250	45.550	40.406	1,737,965
2023-01-31	44.600	46.550	44.400	45.150	40.051	3,903,601
2023-01-30	46.350	46.350	44.750	45.250	40.140	3,382,383
2023-01-27	46.100	47.100	45.900	46.350	41.116	955,725
2023-01-26	45.000	46.000	44.850	46.000	40.805	1,555,497
2023-01-20	44.450	45.500	43.900	44.500	39.474	1,742,546
2023-01-19	43.000	44.550	42.800	44.550	39.519	1,251,123
2023-01-18	42.800	44.000	42.800	43.350	38.454	1,774,492
2023-01-17	43.050	43.350	42.500	43.350	38.454	2,105,700
2023-01-16	42.750	44.100	42.650	42.950	38.100	2,330,600
2023-01-13	42.600	43.850	42.600	43.450	38.543	2,109,416
2023-01-12	43.900	44.850	42.800	43.250	38.366	1,756,186
2023-01-11	44.250	45.050	43.100	43.350	38.454	2,116,562
2023-01-10	43.500	45.100	42.450	44.200	39.208	3,114,844
2023-01-09	43.200	44.300	42.250	43.200	38.321	3,748,516
2023-01-06	45.000	45.900	43.050	43.700	38.765	5,074,733
2023-01-05	44.900	46.300	44.250	44.450	39.430	6,454,693
2023-01-04	41.500	44.600	41.500	44.500	39.114	3,893,404
2023-01-03	38.250	42.100	38.250	41.450	36.433	2,503,662
2022-12-30	39.350	40.000	38.200	39.650	34.851	1,044,377
2022-12-29	38.150	39.000	37.450	38.900	34.191	1,665,400
2022-12-28	37.950	38.650	37.900	38.400	33.752	2,430,748
2022-12-23	38.500	38.600	37.750	37.950	33.356	1,245,060
2022-12-22	38.650	38.700	37.850	38.600	33.928	865,204
2022-12-21	37.550	38.300	37.050	37.450	32.917	979,400
2022-12-20	38.450	38.450	36.900	37.300	32.785	1,573,800
2022-12-19	38.450	39.450	38.100	39.050	34.323	2,510,465
2022-12-16	38.050	38.950	37.600	38.500	33.840	3,247,771
2022-12-15	37.900	38.300	36.550	37.700	33.137	2,199,179
2022-12-14	38.300	38.600	37.400	37.800	33.225	1,849,303
2022-12-13	36.600	37.850	36.600	37.450	32.917	2,336,389
2022-12-12	38.850	39.200	36.850	37.000	32.521	3,155,743
2022-12-09	38.000	40.200	37.950	39.700	34.895	5,279,400
2022-12-08	37.550	38.100	37.400	38.100	33.488	2,389,800
2022-12-07	38.450	39.200	37.100	37.550	33.005	4,225,919
2022-12-06	36.950	38.450	36.650	38.400	33.752	2,713,160
2022-12-05	37.800	37.900	36.800	37.200	32.697	8,416,269
2022-12-02	37.400	37.600	36.150	37.100	32.609	16,870,000
2022-12-01	37.450	38.800	37.250	37.450	32.917	3,183,870
2022-11-30	36.000	37.000	35.450	36.950	32.477	6,753,618
2022-11-29	35.200	36.450	35.200	36.000	31.642	3,765,460
2022-11-28	34.900	34.900	33.450	34.500	30.324	3,272,596
2022-11-25	35.000	35.550	34.750	35.450	31.159	3,206,200
2022-11-24	34.100	35.300	33.850	34.950	30.720	3,081,012
2022-11-23	33.100	34.450	33.050	34.150	30.016	2,427,700
2022-11-22	34.450	35.750	33.300	33.600	29.533	2,666,114
2022-11-21	35.000	35.300	33.300	34.350	30.192	5,029,188

← NewerPage 16 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.