China Resources Mixc Lifestyle Serv historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	38.250	39.100	37.800	37.800	32.780	2,041,811
2021-11-30	38.850	39.950	38.300	38.600	33.474	3,851,138
2021-11-29	38.500	39.100	38.050	38.800	33.647	708,158
2021-11-26	39.650	39.700	38.750	39.150	33.951	1,315,800
2021-11-25	39.100	39.700	39.050	39.650	34.384	1,114,599
2021-11-24	38.950	39.350	38.800	38.850	33.691	641,806
2021-11-23	38.750	39.700	38.650	39.150	33.951	1,578,120
2021-11-22	40.800	41.200	38.900	38.950	33.777	2,538,146
2021-11-19	38.650	40.700	37.850	40.700	35.295	5,369,911
2021-11-18	40.400	40.400	38.500	38.600	33.474	3,230,896
2021-11-17	41.250	42.450	40.100	40.400	35.035	2,809,745
2021-11-16	39.450	41.350	39.450	41.350	35.859	1,759,159
2021-11-15	41.100	41.150	39.300	39.850	34.558	1,910,193
2021-11-12	42.300	42.600	40.200	40.900	35.468	1,549,845
2021-11-11	39.650	41.600	39.600	41.500	35.989	3,092,986
2021-11-10	40.150	40.850	37.650	40.450	35.078	5,030,000
2021-11-09	39.000	40.100	38.800	39.950	34.644	2,124,345
2021-11-08	38.400	39.500	38.250	39.000	33.821	951,582
2021-11-05	38.250	38.950	37.550	38.800	33.647	1,669,008
2021-11-04	39.850	39.850	37.500	38.250	33.170	3,156,143
2021-11-03	38.350	39.700	38.350	39.550	34.298	2,024,466
2021-11-02	39.300	40.500	37.950	38.350	33.257	2,601,200
2021-11-01	40.400	40.600	38.800	39.150	33.951	3,610,746
2021-10-29	41.050	41.600	40.350	40.950	35.512	2,281,488
2021-10-28	41.450	42.650	40.850	41.000	35.555	2,003,255
2021-10-27	41.750	42.700	41.450	41.600	36.075	2,043,813
2021-10-26	44.500	45.100	42.050	42.100	36.509	3,206,800
2021-10-25	43.500	45.000	42.700	44.500	38.590	4,431,901
2021-10-22	43.600	45.200	43.350	43.550	37.766	3,016,096

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.