China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	32.450	32.650	30.400	31.400	27.487	2,740,946
2022-08-23	32.500	33.100	31.850	32.150	28.143	1,640,499
2022-08-22	32.550	33.300	32.100	32.750	28.668	2,329,800
2022-08-19	33.350	33.950	32.700	33.150	29.019	1,627,847
2022-08-18	33.850	34.150	33.200	33.200	29.062	1,198,892
2022-08-17	34.200	34.600	33.600	33.700	29.500	844,200
2022-08-16	33.400	35.450	33.400	34.050	29.806	2,622,600
2022-08-15	34.100	34.450	33.200	33.400	29.237	1,147,981
2022-08-12	33.850	34.400	33.100	34.100	29.850	1,266,829
2022-08-11	33.750	34.050	33.550	34.050	29.806	2,116,800
2022-08-10	34.650	34.650	33.000	33.500	29.325	1,425,300
2022-08-09	34.250	35.100	33.800	34.700	30.375	1,348,122
2022-08-08	34.850	34.950	33.600	33.800	29.588	876,215
2022-08-05	34.700	34.900	34.050	34.750	30.419	707,516
2022-08-04	33.700	34.550	33.550	34.550	30.244	2,429,295
2022-08-03	34.750	35.300	32.750	33.600	29.412	3,534,315
2022-08-02	35.550	35.550	34.200	34.900	30.550	2,298,200
2022-08-01	35.000	35.700	33.900	35.350	30.944	5,668,743
2022-07-29	35.600	35.950	32.500	33.300	29.150	6,850,000
2022-07-28	36.850	36.850	35.750	36.100	31.601	1,607,271
2022-07-27	35.650	36.700	35.650	36.600	32.039	1,691,998
2022-07-26	35.550	36.650	35.500	36.600	32.039	1,642,345
2022-07-25	34.500	36.250	34.500	35.650	31.207	2,108,384
2022-07-22	35.100	35.350	34.450	35.000	30.638	1,259,103
2022-07-21	34.950	35.800	34.300	35.000	30.638	2,741,414
2022-07-20	35.450	35.500	34.600	34.950	30.594	1,346,145
2022-07-19	35.150	35.600	34.650	35.100	30.726	958,690
2022-07-18	34.800	35.800	34.550	35.600	31.163	2,208,730
2022-07-15	35.250	36.000	34.450	34.550	30.244	2,327,959
2022-07-14	35.850	36.200	34.000	36.100	31.601	2,767,024
2022-07-13	36.650	36.850	35.500	36.050	31.557	3,082,217
2022-07-12	36.350	37.150	36.350	36.650	32.082	1,918,551
2022-07-11	37.900	38.000	36.650	36.650	32.082	1,723,497
2022-07-08	38.700	38.750	37.800	38.350	33.570	818,987
2022-07-07	38.650	39.000	38.000	38.450	33.658	810,994
2022-07-06	38.950	39.250	37.850	38.750	33.921	1,478,829
2022-07-05	39.150	39.800	38.600	39.200	34.315	1,718,600
2022-07-04	38.300	39.100	37.800	39.000	34.139	1,582,661
2022-06-30	38.700	39.300	38.150	38.900	34.052	1,658,700
2022-06-29	39.650	40.150	38.500	39.000	34.139	2,929,595
2022-06-28	38.500	39.700	38.350	39.650	34.708	1,697,800
2022-06-27	38.150	39.850	38.100	39.000	34.139	2,704,907
2022-06-24	38.050	38.600	37.550	37.800	33.089	1,532,673
2022-06-23	37.450	38.450	37.450	38.100	33.352	1,238,702
2022-06-22	38.000	38.400	37.100	37.350	32.695	1,244,726
2022-06-21	37.750	38.900	37.750	38.550	33.746	1,245,460
2022-06-20	36.700	38.450	36.050	38.300	33.527	2,710,009
2022-06-17	36.100	36.800	35.900	36.300	31.479	3,295,591
2022-06-16	37.800	37.800	36.400	36.750	31.869	1,029,330
2022-06-15	36.400	37.700	36.100	37.400	32.433	1,668,027
2022-06-14	36.300	36.950	36.150	36.700	31.826	1,029,184
2022-06-13	38.550	38.550	36.550	36.750	31.869	2,700,900
2022-06-10	39.800	39.800	38.700	39.400	34.168	1,089,157
2022-06-09	38.900	40.450	38.750	39.750	34.471	2,043,861
2022-06-08	38.050	39.100	38.050	38.900	33.734	1,213,752
2022-06-07	38.750	39.100	38.050	38.350	33.257	911,524
2022-06-06	38.000	39.000	37.550	38.900	33.734	2,017,275
2022-06-02	39.000	39.250	37.500	38.300	33.214	1,211,535
2022-06-01	38.700	39.550	38.550	39.000	33.821	2,332,405
2022-05-31	38.200	39.550	38.200	38.700	33.560	12,592,990

← NewerPage 18 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.