China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	41.700	42.720	41.680	42.200	41.123	2,436,689
2025-10-24	40.340	41.740	40.340	41.700	40.636	2,070,031
2025-10-23	40.240	41.300	40.140	40.860	39.817	2,189,078
2025-10-22	40.200	41.040	39.700	40.240	39.213	3,600,959
2025-10-21	40.800	41.600	40.440	40.620	39.583	1,954,248
2025-10-20	41.980	42.560	41.020	41.400	40.343	2,560,114
2025-10-17	41.700	42.480	40.760	40.980	39.934	4,227,534
2025-10-16	40.340	41.860	40.200	41.700	40.636	5,232,397
2025-10-15	39.980	40.500	39.320	40.340	39.310	5,241,811
2025-10-14	40.700	41.300	39.080	39.240	38.238	5,180,907
2025-10-13	39.340	40.800	39.100	40.800	39.759	4,938,638
2025-10-10	38.860	40.340	38.860	40.300	39.271	4,296,348
2025-10-09	39.000	39.620	38.200	39.580	38.570	4,380,952
2025-10-08	39.000	39.000	37.920	38.320	37.342	2,406,939
2025-10-06	39.620	39.740	39.000	39.100	38.102	1,559,808
2025-10-03	40.140	40.220	38.820	39.120	38.121	3,203,883
2025-10-02	41.000	41.140	40.120	40.140	39.115	1,745,936
2025-09-30	41.360	41.700	40.940	41.340	40.285	2,496,537
2025-09-29	41.000	41.520	40.700	41.360	40.304	3,354,703
2025-09-26	41.000	41.160	40.100	40.540	39.505	4,705,062
2025-09-25	41.400	41.400	40.460	40.620	39.583	3,485,079
2025-09-24	41.780	41.780	40.480	40.900	39.856	3,163,915
2025-09-23	41.400	41.720	40.180	40.820	39.778	4,051,574
2025-09-22	41.220	41.460	40.440	41.140	40.090	2,409,663
2025-09-19	41.800	42.100	41.300	41.520	40.460	5,049,049
2025-09-18	42.300	42.300	41.340	41.800	40.733	2,927,444
2025-09-17	42.360	42.560	41.500	41.940	40.869	4,011,163
2025-09-16	42.620	42.620	41.740	42.460	41.376	5,403,445
2025-09-15	42.880	42.880	41.200	41.760	40.694	3,591,556
2025-09-12	42.600	43.340	42.460	42.880	41.785	3,049,450
2025-09-11	42.340	42.540	41.700	42.420	41.337	1,721,749
2025-09-10	42.420	42.560	41.340	42.500	41.415	3,245,805
2025-09-09	40.200	42.260	39.480	42.240	41.162	8,189,189
2025-09-08	39.520	41.000	39.200	40.780	39.363	5,732,131
2025-09-05	38.900	39.600	38.780	39.520	38.147	3,169,646
2025-09-04	39.060	39.200	38.120	38.700	37.355	3,233,409
2025-09-03	38.400	38.860	38.240	38.380	37.046	2,184,559
2025-09-02	38.000	38.660	38.000	38.500	37.162	2,243,582
2025-09-01	39.300	39.340	38.240	38.620	37.278	4,368,442
2025-08-29	37.800	39.240	37.780	38.740	37.394	7,241,999
2025-08-28	38.200	38.300	36.880	37.400	36.100	9,093,574
2025-08-27	41.060	41.480	37.800	37.840	36.525	14,427,990
2025-08-26	41.900	42.060	41.120	41.620	40.174	2,090,058
2025-08-25	40.700	42.600	40.700	41.940	40.483	3,054,007
2025-08-22	39.540	41.020	39.540	40.280	38.880	2,433,257
2025-08-21	39.560	39.860	39.080	39.520	38.147	1,702,384
2025-08-20	39.500	39.720	38.540	39.560	38.185	1,953,162
2025-08-19	39.000	40.500	39.000	39.440	38.069	2,445,236
2025-08-18	39.760	40.300	39.020	39.020	37.664	2,005,168
2025-08-15	39.640	40.520	38.840	39.840	38.456	3,258,350
2025-08-14	40.120	40.800	39.820	39.940	38.552	3,078,192
2025-08-13	39.680	40.000	39.340	39.900	38.513	2,537,555
2025-08-12	39.100	39.740	38.860	39.580	38.205	1,738,004
2025-08-11	38.600	39.500	38.600	39.040	37.683	3,254,612
2025-08-08	37.980	38.780	37.980	38.540	37.201	3,083,759
2025-08-07	37.800	38.280	37.600	37.940	36.622	1,766,580
2025-08-06	37.700	38.300	37.540	37.700	36.390	1,661,268
2025-08-05	37.500	38.500	37.500	37.700	36.390	2,009,300
2025-08-04	37.240	38.100	36.560	37.860	36.544	4,287,761
2025-08-01	36.000	37.150	36.000	36.600	35.328	4,515,479

← NewerPage 5 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.