China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	42.420	42.880	41.520	41.820	40.752	6,131,404
2026-01-22	43.440	43.680	42.300	42.420	41.337	4,963,393
2026-01-21	43.280	44.140	43.000	43.440	42.331	4,577,990
2026-01-20	42.000	44.100	41.940	43.300	42.195	5,601,899
2026-01-19	41.600	42.260	41.600	42.100	41.025	4,512,814
2026-01-16	42.840	42.880	41.620	42.460	41.376	5,251,710
2026-01-15	43.000	43.500	42.220	42.380	41.298	6,921,703
2026-01-14	44.900	45.940	43.100	43.360	42.253	8,812,378
2026-01-13	46.440	47.280	44.660	44.900	43.754	5,747,436
2026-01-12	46.500	47.340	45.660	46.440	45.255	3,120,652
2026-01-09	45.520	46.820	44.780	46.500	45.313	3,843,366
2026-01-08	45.460	45.780	44.300	45.520	44.358	3,606,791
2026-01-07	45.280	46.180	44.820	45.480	44.319	3,920,923
2026-01-06	43.700	45.480	43.700	45.160	44.007	3,677,972
2026-01-05	43.280	44.140	42.860	43.940	42.818	2,779,026
2026-01-02	42.100	43.760	42.100	43.060	41.961	1,783,845
2025-12-31	43.460	44.040	42.420	42.940	41.844	1,853,469
2025-12-30	42.800	43.500	42.180	43.400	42.292	2,696,427
2025-12-29	44.800	44.800	42.700	43.060	41.961	4,550,869
2025-12-24	43.900	44.580	43.280	43.740	42.623	1,152,975
2025-12-23	43.500	44.260	43.060	43.860	42.740	3,962,374
2025-12-22	44.200	44.200	42.840	43.340	42.234	2,753,282
2025-12-19	43.080	43.780	43.000	43.560	42.448	3,418,553
2025-12-18	43.340	43.600	42.900	43.100	42.000	1,061,276
2025-12-17	42.680	43.760	42.420	43.400	42.292	4,017,425
2025-12-16	43.720	43.720	42.320	42.600	41.513	3,137,251
2025-12-15	43.260	44.040	43.260	43.720	42.604	1,867,229
2025-12-12	43.280	44.360	42.980	44.040	42.916	2,864,602
2025-12-11	43.000	43.120	42.460	42.960	41.863	2,848,655
2025-12-10	43.100	43.140	42.460	42.660	41.571	3,713,007
2025-12-09	44.020	44.700	42.960	43.120	42.019	3,960,810
2025-12-08	45.400	45.640	44.360	44.780	43.637	2,394,337
2025-12-05	45.000	45.260	44.460	45.240	44.085	2,948,060
2025-12-04	45.040	45.340	44.760	45.060	43.910	2,183,646
2025-12-03	44.280	45.820	44.280	45.040	43.890	2,425,675
2025-12-02	44.780	45.580	44.780	45.360	44.202	3,293,135
2025-12-01	44.320	45.400	44.320	45.300	44.144	3,241,491
2025-11-28	45.800	45.800	44.080	44.320	43.189	4,181,472
2025-11-27	44.100	46.360	44.100	45.740	44.572	4,704,746
2025-11-26	44.360	45.000	44.360	44.840	43.695	4,965,913
2025-11-25	44.100	45.100	43.760	44.360	43.228	3,189,371
2025-11-24	43.200	44.420	43.200	44.000	42.877	5,973,366
2025-11-21	43.860	44.300	42.980	43.600	42.487	6,516,635
2025-11-20	44.800	44.800	43.440	43.880	42.760	3,564,880
2025-11-19	43.780	44.760	43.120	43.540	42.429	4,518,388
2025-11-18	44.000	44.440	43.400	44.020	42.896	7,176,380
2025-11-17	44.880	45.440	43.880	44.200	43.072	8,955,261
2025-11-14	44.000	45.380	43.680	44.880	43.734	7,457,636
2025-11-13	42.500	45.120	41.900	44.500	43.364	81,358,758
2025-11-12	43.600	46.540	43.600	46.120	44.943	8,627,495
2025-11-11	41.760	43.580	41.360	43.380	42.273	4,536,260
2025-11-10	39.800	41.940	39.800	41.760	40.694	2,598,885
2025-11-07	40.140	40.500	39.600	39.780	38.765	3,549,256
2025-11-06	40.300	40.580	39.780	40.140	39.115	1,682,330
2025-11-05	39.400	40.300	38.700	39.980	38.959	2,198,889
2025-11-04	40.380	40.940	39.420	39.560	38.550	2,424,179
2025-11-03	40.320	41.020	40.320	40.660	39.622	1,920,587
2025-10-31	40.220	41.280	40.220	40.620	39.583	2,065,349
2025-10-30	42.700	42.720	39.960	40.440	39.408	4,529,940
2025-10-28	42.180	42.520	41.840	42.060	40.986	1,743,792

← NewerPage 4 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.