China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	38.000	38.000	36.400	36.500	35.232	4,354,224
2025-07-30	37.900	38.900	37.800	38.050	36.728	3,062,745
2025-07-29	37.950	38.450	37.750	38.050	36.728	3,118,522
2025-07-28	37.950	38.650	37.950	38.300	36.969	1,758,770
2025-07-25	38.900	39.000	38.200	38.300	36.969	3,333,101
2025-07-24	37.550	38.900	37.300	38.900	37.548	7,104,559
2025-07-23	37.700	38.300	37.100	37.550	36.245	10,490,810
2025-07-22	37.150	37.550	36.850	37.350	36.052	6,023,352
2025-07-21	37.100	37.400	36.600	37.150	35.859	6,623,676
2025-07-18	36.500	37.150	36.500	37.100	35.811	6,681,671
2025-07-17	37.000	37.600	36.300	36.500	35.232	6,631,637
2025-07-16	37.400	37.850	36.700	36.900	35.618	4,655,870
2025-07-15	37.450	38.200	37.150	37.800	36.486	5,568,712
2025-07-14	37.700	37.750	37.150	37.350	36.052	8,159,289
2025-07-11	38.500	39.100	37.600	37.700	36.390	4,911,680
2025-07-10	37.450	39.150	37.450	38.600	37.259	3,931,565
2025-07-09	38.100	38.100	37.250	37.650	36.342	2,679,221
2025-07-08	38.200	38.650	37.950	38.350	37.017	1,395,725
2025-07-07	38.000	38.400	37.750	37.900	36.583	1,532,318
2025-07-04	37.600	38.200	37.350	38.000	36.679	2,156,030
2025-07-03	38.050	38.600	37.300	37.700	36.390	2,347,368
2025-07-02	38.850	39.400	37.450	38.000	36.679	3,251,566
2025-06-30	38.000	38.600	37.550	37.950	36.631	4,268,310
2025-06-27	38.400	38.900	37.850	38.000	36.679	3,147,289
2025-06-26	39.500	39.600	38.250	38.650	37.307	3,355,000
2025-06-25	38.900	39.950	38.900	39.600	38.224	1,707,018
2025-06-24	38.450	39.350	38.450	38.900	37.548	3,026,850
2025-06-23	37.700	38.500	37.450	38.350	37.017	1,637,988
2025-06-20	38.100	38.100	37.300	37.700	36.390	3,339,235
2025-06-19	41.000	41.000	37.550	38.100	36.776	4,682,400
2025-06-18	39.800	39.850	39.150	39.350	37.983	2,763,108
2025-06-17	41.150	41.250	39.300	40.000	38.610	3,845,686
2025-06-16	39.550	41.700	39.500	41.150	39.720	6,198,802
2025-06-13	38.900	39.900	38.400	39.550	38.176	2,831,525
2025-06-12	39.500	39.700	38.650	38.900	37.548	3,508,511
2025-06-11	39.800	40.350	39.750	40.150	38.108	3,343,676
2025-06-10	39.050	40.150	39.050	39.650	37.633	3,044,434
2025-06-09	39.400	39.550	38.400	39.050	37.064	3,228,264
2025-06-06	39.200	39.250	38.500	38.950	36.969	3,489,109
2025-06-05	38.600	39.400	38.350	38.950	36.969	4,136,431
2025-06-04	37.500	38.300	37.500	38.150	36.210	2,426,021
2025-06-03	37.450	38.250	37.300	37.600	35.688	2,520,006
2025-06-02	36.500	37.400	36.350	37.400	35.498	1,399,648
2025-05-30	37.400	37.500	36.750	37.350	35.450	3,084,491
2025-05-29	36.300	38.000	36.300	37.850	35.925	2,696,620
2025-05-28	36.750	37.750	36.750	37.150	35.261	2,180,349
2025-05-27	36.000	37.550	36.000	37.450	35.545	3,315,458
2025-05-26	36.650	36.900	35.650	36.000	34.169	5,719,748
2025-05-23	37.550	37.900	36.700	37.000	35.118	4,259,673
2025-05-22	37.850	37.900	37.200	37.550	35.640	3,980,800
2025-05-21	38.400	38.650	37.200	37.700	35.783	3,142,445
2025-05-20	38.300	38.550	37.350	38.000	36.067	3,081,848
2025-05-19	36.600	37.850	36.600	37.400	35.498	3,287,926
2025-05-16	37.400	37.900	36.750	37.000	35.118	2,763,442
2025-05-15	37.000	38.200	37.000	37.650	35.735	3,227,095
2025-05-14	36.800	37.400	36.500	37.400	35.498	2,959,900
2025-05-13	37.200	37.800	36.800	37.050	35.166	3,939,841
2025-05-12	36.900	37.850	36.800	37.450	35.545	3,911,989
2025-05-09	36.800	37.450	36.450	36.900	35.023	2,286,712
2025-05-08	37.000	37.550	36.800	37.050	35.166	2,613,316

← NewerPage 6 of 21 · 1,231 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.