China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	34.050	35.600	33.700	34.000	29.885	2,064,272
2022-11-17	33.500	34.500	33.050	34.050	29.928	2,379,434
2022-11-16	34.700	34.750	33.350	33.700	29.621	3,338,157
2022-11-15	33.150	35.900	32.700	34.750	30.544	5,145,415
2022-11-14	34.000	35.200	33.400	34.000	29.885	7,136,763
2022-11-11	30.050	32.550	29.550	32.150	28.258	5,906,534
2022-11-10	28.500	29.250	27.050	28.750	25.270	2,289,646
2022-11-09	28.500	30.000	28.300	28.850	25.358	3,617,896
2022-11-08	28.400	28.900	27.650	28.900	25.402	2,251,084
2022-11-07	26.850	29.250	26.800	28.400	24.962	3,290,383
2022-11-04	25.100	28.300	25.100	27.850	24.479	4,261,427
2022-11-03	26.000	26.300	25.400	25.700	22.589	1,289,374
2022-11-02	25.500	26.800	24.650	26.550	23.336	4,093,717
2022-11-01	22.850	25.800	22.850	25.500	22.413	4,456,318
2022-10-31	23.700	24.350	22.250	23.000	20.216	6,548,909
2022-10-28	24.500	25.300	22.750	23.700	20.831	9,915,600
2022-10-27	27.250	27.750	24.350	25.050	22.018	5,153,297
2022-10-26	26.000	27.600	26.000	27.100	23.820	2,315,307
2022-10-25	25.900	27.300	24.050	26.350	23.161	6,581,083
2022-10-24	29.500	29.700	25.550	25.900	22.765	8,769,224
2022-10-21	30.550	30.550	29.600	29.850	26.237	1,354,344
2022-10-20	30.000	30.300	29.600	29.800	26.193	1,955,198
2022-10-19	30.000	30.750	29.950	30.000	26.369	1,530,708
2022-10-18	30.250	30.550	29.850	30.400	26.720	1,384,253
2022-10-17	30.400	30.650	29.500	30.200	26.544	2,712,344
2022-10-14	29.550	30.700	29.500	30.000	26.369	2,291,057
2022-10-13	30.000	30.250	28.850	28.950	25.446	1,390,797
2022-10-12	30.000	30.700	29.500	30.000	26.369	1,770,057
2022-10-11	31.200	31.200	29.800	30.000	26.369	2,054,079
2022-10-10	31.000	31.400	30.050	30.850	27.116	1,153,435
2022-10-07	31.300	31.900	30.950	31.100	27.336	744,188
2022-10-06	31.750	32.600	31.500	31.700	27.863	1,699,377
2022-10-05	32.600	32.600	31.200	32.150	28.258	1,893,136
2022-10-03	30.000	32.100	30.000	31.700	27.863	2,336,104
2022-09-30	29.500	30.500	29.300	30.150	26.501	1,959,567
2022-09-29	30.950	31.200	28.800	29.500	25.929	3,690,728
2022-09-28	31.800	31.800	30.300	30.800	27.072	3,593,406
2022-09-27	31.300	32.300	30.900	32.000	28.127	2,711,215
2022-09-26	31.800	32.700	31.100	31.300	27.511	1,764,815
2022-09-23	31.800	32.150	31.250	31.400	27.599	2,692,111
2022-09-22	32.600	32.600	31.500	32.150	28.258	1,424,489
2022-09-21	34.100	34.150	32.500	32.600	28.654	3,295,981
2022-09-20	34.400	35.550	34.050	34.250	30.104	1,310,229
2022-09-19	35.850	36.100	34.300	34.350	30.192	2,080,258
2022-09-16	36.000	36.700	35.600	35.600	31.291	2,151,052
2022-09-15	36.000	36.700	35.350	36.250	31.862	2,689,138
2022-09-14	34.800	36.200	34.800	35.350	31.071	2,171,661
2022-09-13	35.000	35.750	34.300	35.550	31.119	796,537
2022-09-09	34.700	35.600	34.650	35.200	30.813	1,775,085
2022-09-08	35.200	35.200	33.700	34.300	30.025	1,463,296
2022-09-07	34.650	34.950	33.800	34.800	30.463	739,724
2022-09-06	34.450	35.050	34.350	34.900	30.550	1,022,606
2022-09-05	34.400	35.000	33.400	34.400	30.113	863,469
2022-09-02	35.900	36.300	34.200	34.400	30.113	1,875,000
2022-09-01	36.050	36.050	34.700	35.650	31.207	1,813,000
2022-08-31	34.350	36.000	33.250	35.700	31.251	6,325,611
2022-08-30	33.250	34.150	32.900	33.850	29.631	1,928,115
2022-08-29	33.750	33.750	32.500	33.300	29.150	963,200
2022-08-26	32.300	33.800	31.750	33.750	29.544	2,107,400
2022-08-25	31.900	32.200	31.350	32.100	28.099	1,252,500

← NewerPage 17 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.