China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	38.500	39.200	38.420	38.500	37.857	3,753,814
2026-07-23	38.700	39.660	38.140	39.240	38.585	7,875,195
2026-07-22	38.460	38.920	37.920	38.360	37.720	4,982,107
2026-07-21	41.000	41.000	38.400	38.840	38.192	5,737,359
2026-07-20	40.300	40.460	38.820	40.140	39.470	3,737,304
2026-07-17	40.000	40.440	38.960	39.420	38.762	3,535,567
2026-07-16	38.600	40.180	38.500	39.980	39.313	9,893,471
2026-07-15	37.400	39.160	37.380	38.440	37.798	7,522,571
2026-07-14	37.860	38.240	36.940	38.080	37.444	2,920,751
2026-07-13	37.440	38.240	37.240	37.860	37.228	3,788,659
2026-07-10	37.380	38.680	37.040	37.860	37.228	3,226,624
2026-07-09	38.380	38.680	37.020	37.200	36.579	4,483,658
2026-07-08	38.000	38.600	37.840	38.000	37.366	2,906,063
2026-07-07	38.920	39.480	38.000	38.240	37.602	2,966,829
2026-07-06	38.600	39.160	38.120	38.920	38.270	3,295,299
2026-07-03	38.000	39.560	37.120	38.580	37.936	3,070,602
2026-07-02	37.960	38.880	37.300	38.000	37.366	6,308,494
2026-06-30	36.700	37.360	36.540	36.680	36.068	4,285,068
2026-06-29	36.940	38.140	36.280	37.220	36.599	4,400,163
2026-06-26	36.900	37.180	36.140	36.960	36.343	3,331,722
2026-06-25	37.140	37.580	36.540	36.900	36.284	4,553,526
2026-06-24	37.200	37.660	36.200	37.000	36.382	4,520,590
2026-06-23	38.320	38.980	37.020	37.580	36.953	3,187,120
2026-06-22	38.720	38.720	37.340	38.480	37.838	4,474,282
2026-06-18	38.700	38.920	38.240	38.840	38.192	4,162,367
2026-06-17	40.100	40.100	38.220	38.920	38.270	5,107,456
2026-06-16	42.080	42.380	39.060	39.800	39.136	8,906,011
2026-06-15	43.500	43.500	41.800	41.940	41.240	3,935,907
2026-06-12	44.100	45.240	43.120	43.620	42.507	8,621,615
2026-06-11	42.300	44.000	42.300	43.720	42.604	7,455,463
2026-06-10	41.400	43.580	41.320	43.040	41.941	5,226,642
2026-06-09	42.000	42.160	40.900	41.580	40.519	4,140,813
2026-06-08	41.900	42.600	40.740	42.000	40.928	4,233,912
2026-06-05	41.380	43.380	41.280	42.320	41.240	8,095,117
2026-06-04	41.100	41.680	39.740	41.380	40.324	7,217,174
2026-06-03	43.000	43.340	40.700	41.100	40.051	8,543,902
2026-06-02	42.500	43.180	41.960	43.080	41.980	6,332,103
2026-06-01	41.160	42.680	40.560	42.500	41.415	7,672,932
2026-05-29	40.800	41.900	40.520	41.600	40.538	8,650,618
2026-05-28	42.460	42.820	40.300	40.780	39.739	6,617,963
2026-05-27	43.240	43.540	42.040	42.440	41.357	5,029,414
2026-05-26	43.800	44.560	43.500	43.560	42.448	3,268,783
2026-05-22	45.700	45.700	43.680	43.960	42.838	2,771,969
2026-05-21	45.020	45.740	44.420	44.740	43.598	2,322,679
2026-05-20	45.540	45.900	44.780	45.520	44.358	2,404,395
2026-05-19	44.880	46.160	44.880	45.780	44.611	3,848,602
2026-05-18	50.450	50.450	45.240	45.800	44.631	7,514,507
2026-05-15	49.620	49.660	48.260	48.820	47.574	1,948,299
2026-05-14	51.050	51.150	49.080	49.620	48.353	1,885,438
2026-05-13	49.700	50.300	49.420	50.250	48.967	2,436,810
2026-05-12	50.150	50.800	49.600	50.250	48.967	2,464,004
2026-05-11	50.200	50.750	49.500	50.150	48.870	2,119,803
2026-05-08	48.480	50.600	48.480	50.200	48.919	2,942,204
2026-05-07	48.700	49.760	48.700	49.480	48.217	2,917,591
2026-05-06	46.760	48.980	46.760	48.700	47.457	1,756,154
2026-05-05	46.520	46.780	46.280	46.760	45.566	691,848
2026-05-04	46.840	48.040	46.760	46.820	45.625	1,391,306
2026-04-30	47.340	48.040	46.820	46.840	45.644	3,111,689
2026-04-29	46.020	47.960	46.020	47.780	46.560	2,326,233
2026-04-28	46.300	47.140	45.820	45.980	44.806	1,241,364

← NewerPage 2 of 5 · 246 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.