China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	46.720	47.380	46.440	46.760	45.566	2,118,201
2026-04-24	46.600	47.180	46.500	46.760	45.566	2,098,279
2026-04-23	46.960	47.680	46.880	47.120	45.917	848,099
2026-04-22	47.500	47.740	46.860	47.220	46.015	2,330,523
2026-04-21	47.800	48.700	47.780	48.100	46.872	1,149,728
2026-04-20	48.100	48.400	47.360	48.000	46.775	1,717,667
2026-04-17	47.500	48.920	47.500	48.080	46.853	1,437,964
2026-04-16	48.280	48.520	47.680	48.220	46.989	1,861,562
2026-04-15	49.100	49.500	48.020	48.220	46.989	2,404,993
2026-04-14	47.700	49.040	47.420	49.000	47.749	3,494,477
2026-04-13	47.280	47.380	46.460	46.840	45.644	1,626,669
2026-04-10	48.580	48.840	47.140	47.480	46.268	2,496,351
2026-04-09	46.300	48.840	46.300	48.420	47.184	4,242,041
2026-04-08	48.260	48.500	46.460	46.760	45.566	2,941,397
2026-04-02	46.420	47.100	46.000	46.840	45.644	1,882,452
2026-04-01	48.900	49.340	46.200	46.420	45.235	3,066,685
2026-03-31	44.860	47.680	44.200	47.040	45.839	7,011,394
2026-03-30	43.280	45.200	43.280	44.160	43.033	4,693,078
2026-03-27	44.880	45.820	44.280	44.380	43.247	3,755,247
2026-03-26	46.260	46.680	44.860	44.920	43.773	2,704,000
2026-03-25	45.000	46.880	45.000	46.260	45.079	3,829,192
2026-03-24	43.500	45.580	43.500	45.440	44.280	5,861,000
2026-03-23	44.520	45.320	43.400	43.720	42.604	4,869,457
2026-03-20	45.200	46.100	44.800	45.600	44.436	4,490,016
2026-03-19	47.000	47.000	45.220	45.320	44.163	1,747,600
2026-03-18	46.900	47.440	45.640	47.000	45.800	2,340,175
2026-03-17	45.180	47.180	45.100	46.900	45.703	4,320,453
2026-03-16	44.500	45.300	44.020	44.920	43.773	1,742,992
2026-03-13	44.780	45.620	44.100	44.460	43.325	3,210,661
2026-03-12	45.840	45.840	44.320	44.920	43.773	2,318,840
2026-03-11	46.480	46.980	45.680	45.840	44.670	2,393,123
2026-03-10	46.100	47.240	46.100	46.580	45.391	2,375,600
2026-03-09	46.620	46.620	44.380	45.800	44.631	1,919,215
2026-03-06	45.320	46.700	45.060	46.600	45.410	1,556,099
2026-03-05	46.600	47.380	45.200	45.680	44.514	3,033,283
2026-03-04	46.000	46.480	45.120	46.420	45.235	3,109,267
2026-03-03	47.200	48.080	46.920	46.960	45.761	2,795,201
2026-03-02	47.600	48.920	47.280	47.980	46.755	3,204,623
2026-02-27	48.260	48.660	47.500	47.600	46.385	3,905,396
2026-02-26	48.900	49.560	48.160	48.260	47.028	3,126,619
2026-02-25	49.040	50.350	48.520	48.900	47.652	3,549,641
2026-02-24	48.300	49.380	48.260	49.040	47.788	4,609,036
2026-02-23	47.960	48.860	47.960	48.800	47.554	2,388,849
2026-02-20	48.120	48.600	47.860	47.980	46.755	5,132,750
2026-02-16	48.020	48.340	47.580	48.120	46.892	558,000
2026-02-13	49.240	49.340	47.580	48.020	46.794	4,813,059
2026-02-12	47.880	49.480	47.880	49.240	47.983	5,054,006
2026-02-11	47.000	48.520	47.000	48.140	46.911	3,432,241
2026-02-10	46.720	47.600	46.720	47.220	46.015	1,981,090
2026-02-09	46.080	47.800	46.080	47.640	46.424	2,309,882
2026-02-06	47.200	47.480	46.200	46.360	45.177	3,645,661
2026-02-05	47.400	47.900	46.640	47.400	46.190	4,438,716
2026-02-04	46.100	47.980	46.020	47.560	46.346	5,358,743
2026-02-03	44.720	46.300	44.720	45.980	44.806	5,383,445
2026-02-02	45.120	46.100	44.660	44.720	43.578	3,622,250
2026-01-30	46.000	46.320	45.000	46.320	45.138	7,147,587
2026-01-29	43.060	45.760	43.060	45.660	44.494	8,051,026
2026-01-28	42.320	44.160	42.320	44.020	42.896	7,258,524
2026-01-27	42.880	42.880	41.620	42.320	41.240	8,152,221
2026-01-26	41.980	42.580	41.680	42.340	41.259	6,405,529

← NewerPage 3 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.