China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	38.950	38.950	38.050	38.450	33.344	2,181,837
2022-05-27	38.650	39.250	37.950	38.150	33.084	1,808,200
2022-05-26	38.800	39.100	37.900	38.650	33.517	1,737,104
2022-05-25	38.400	38.900	37.850	38.350	33.257	1,186,089
2022-05-24	39.350	40.000	38.350	38.750	33.604	2,036,513
2022-05-23	39.500	39.900	38.400	39.200	33.994	1,439,335
2022-05-20	40.000	40.200	39.100	39.500	34.254	1,521,220
2022-05-19	38.200	39.650	37.900	39.350	34.124	2,139,716
2022-05-18	39.250	39.750	38.500	39.550	34.298	1,703,860
2022-05-17	38.350	39.350	38.350	39.250	34.037	2,418,861
2022-05-16	39.100	39.300	38.000	38.900	33.734	2,677,576
2022-05-13	36.350	38.850	35.900	38.200	33.127	5,160,435
2022-05-12	35.600	36.000	34.450	35.300	30.612	2,851,675
2022-05-11	36.150	37.700	35.550	35.850	31.089	3,365,844
2022-05-10	36.000	36.650	34.000	36.150	31.349	3,065,124
2022-05-06	37.450	38.000	36.000	36.650	31.783	2,042,457
2022-05-05	39.300	39.850	38.200	38.250	33.170	805,132
2022-05-04	38.800	39.200	38.600	39.000	33.821	752,279
2022-05-03	37.700	40.400	37.500	39.550	34.298	1,997,313
2022-04-29	37.050	38.350	36.800	38.150	33.084	1,744,144
2022-04-28	36.350	37.850	35.750	37.750	32.737	1,570,305
2022-04-27	35.450	37.350	35.450	36.650	31.783	1,693,638
2022-04-26	35.750	37.150	35.750	36.300	31.479	2,438,002
2022-04-25	35.200	35.850	34.800	35.700	30.959	1,984,986
2022-04-22	35.800	36.650	35.100	36.350	31.523	1,503,394
2022-04-21	37.000	37.050	35.450	36.100	31.306	3,075,200
2022-04-20	38.200	38.250	36.850	37.250	32.303	1,930,004
2022-04-19	38.000	38.600	36.500	38.200	33.127	2,524,200
2022-04-14	39.250	39.850	38.450	39.350	34.124	1,916,000
2022-04-13	38.050	39.400	37.550	38.500	33.387	2,505,600
2022-04-12	39.800	39.800	38.000	38.750	33.604	1,297,766
2022-04-11	41.650	41.650	38.500	39.150	33.951	4,205,232
2022-04-08	41.050	41.650	40.500	41.450	35.945	2,894,924
2022-04-07	41.050	42.000	40.400	41.050	35.598	2,002,611
2022-04-06	40.550	41.850	39.650	41.350	35.859	3,107,752
2022-04-04	38.050	41.800	38.050	41.800	36.249	2,510,512
2022-04-01	39.100	39.100	37.400	38.950	33.777	1,731,150
2022-03-31	40.200	40.650	38.350	38.750	33.604	3,085,215
2022-03-30	37.300	39.650	36.900	38.400	33.300	3,562,104
2022-03-29	35.100	36.600	34.150	36.300	31.479	1,849,760
2022-03-28	35.600	36.650	35.050	35.950	31.176	1,192,200
2022-03-25	36.650	38.100	35.650	36.050	31.262	2,622,375
2022-03-24	37.000	38.100	36.050	37.500	32.520	3,647,214
2022-03-23	37.150	37.800	36.050	37.000	32.086	2,117,440
2022-03-22	36.000	37.350	35.200	37.350	32.390	2,361,009
2022-03-21	37.800	38.500	35.750	36.000	31.219	3,446,301
2022-03-18	36.800	38.500	35.900	37.500	32.520	4,106,600
2022-03-17	39.000	40.400	37.450	38.750	33.604	7,138,004
2022-03-16	31.350	37.000	30.050	36.800	31.913	11,789,100
2022-03-15	29.900	32.200	28.600	29.300	25.409	13,762,580
2022-03-14	34.050	34.500	30.050	30.700	26.623	7,816,593
2022-03-11	36.350	36.350	33.050	35.350	30.655	9,881,201
2022-03-10	36.000	36.800	35.700	36.400	31.566	4,722,119
2022-03-09	35.500	36.650	34.200	35.300	30.612	3,000,963
2022-03-08	38.050	38.800	35.750	36.000	31.219	4,701,245
2022-03-07	39.100	39.250	37.350	38.100	33.040	2,784,671
2022-03-04	38.500	39.500	37.800	39.100	33.907	4,603,013
2022-03-03	38.300	39.750	38.300	39.750	34.471	2,177,000
2022-03-02	39.800	39.900	38.500	38.900	33.734	5,550,650
2022-03-01	40.800	40.800	39.600	40.050	34.731	2,175,106

← NewerPage 19 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.