China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	37.000	37.550	36.800	37.050	35.166	2,613,316
2025-05-07	37.850	38.800	37.050	37.100	35.213	5,631,121
2025-05-06	38.600	39.000	36.650	36.800	34.928	4,496,109
2025-05-02	37.000	38.350	36.900	38.300	36.352	2,115,862
2025-04-30	37.750	38.050	36.750	37.300	35.403	5,182,767
2025-04-29	37.000	37.150	36.400	37.000	35.118	4,373,025
2025-04-28	37.500	37.500	36.000	36.950	35.071	5,283,737
2025-04-25	37.800	38.250	36.950	36.950	35.071	6,985,481
2025-04-24	36.900	37.600	36.000	37.550	35.640	7,930,926
2025-04-23	37.200	37.800	36.800	37.250	35.356	5,119,662
2025-04-22	36.250	36.600	35.550	36.600	34.739	4,325,086
2025-04-17	37.550	37.550	36.050	36.200	34.359	7,295,490
2025-04-16	36.700	37.700	34.950	37.700	35.783	7,563,596
2025-04-15	36.950	37.450	36.400	36.600	34.739	5,183,778
2025-04-14	36.100	36.650	35.950	36.450	34.596	4,646,492
2025-04-11	36.300	36.950	35.850	36.150	34.311	5,624,016
2025-04-10	35.450	37.100	34.750	36.550	34.691	7,175,300
2025-04-09	32.900	35.700	32.300	35.450	33.647	12,211,520
2025-04-08	32.250	33.800	32.000	33.550	31.844	8,844,059
2025-04-07	34.300	34.450	31.600	32.150	30.515	13,020,490
2025-04-03	34.300	35.650	34.300	35.450	33.647	5,392,365
2025-04-02	34.400	35.500	34.300	34.950	33.173	4,580,602
2025-04-01	34.750	34.750	33.900	34.400	32.650	3,039,483
2025-03-31	34.800	35.150	33.750	34.350	32.603	5,008,310
2025-03-28	35.150	35.150	33.850	35.100	33.315	5,547,468
2025-03-27	34.500	35.300	33.900	34.750	32.983	6,963,200
2025-03-26	31.900	34.950	31.900	34.500	32.745	13,589,630
2025-03-25	31.900	32.300	31.000	31.150	29.566	2,999,419
2025-03-24	32.100	32.250	31.400	31.900	30.278	5,880,324
2025-03-21	32.800	33.050	31.800	32.100	30.467	3,057,972
2025-03-20	34.250	34.500	32.500	32.800	31.132	4,793,600
2025-03-19	34.400	35.150	34.150	34.700	32.935	3,842,225
2025-03-18	34.200	34.700	34.050	34.500	32.745	2,836,242
2025-03-17	33.900	34.350	33.550	33.800	32.081	3,063,486
2025-03-14	32.800	33.750	32.000	33.300	31.606	4,513,446
2025-03-13	32.950	33.400	31.800	32.650	30.989	2,859,833
2025-03-12	33.450	33.850	32.550	32.950	31.274	2,783,915
2025-03-11	33.000	34.050	32.050	33.800	32.081	5,552,586
2025-03-10	34.850	35.400	33.750	34.100	32.366	5,783,314
2025-03-07	34.100	35.300	33.350	34.850	33.078	6,344,059
2025-03-06	32.950	34.850	32.950	34.750	32.983	6,028,374
2025-03-05	32.750	33.700	32.200	32.800	31.132	2,877,116
2025-03-04	32.700	32.950	31.900	32.750	31.084	3,313,901
2025-03-03	31.600	34.000	31.600	32.850	31.179	5,537,275
2025-02-28	33.700	33.850	32.200	32.300	30.657	8,063,461
2025-02-27	32.150	34.050	31.900	33.850	32.128	8,975,437
2025-02-26	30.650	32.650	30.650	32.200	30.562	4,908,521
2025-02-25	30.950	31.150	30.250	30.500	28.949	4,088,445
2025-02-24	28.800	31.300	28.400	31.050	29.471	4,590,893
2025-02-21	28.800	29.250	28.300	28.800	27.335	8,021,755
2025-02-20	29.950	29.950	28.550	28.650	27.193	5,574,339
2025-02-19	30.050	30.600	29.700	30.000	28.474	5,011,093
2025-02-18	30.200	30.900	29.900	30.250	28.712	3,331,919
2025-02-17	30.100	30.850	28.750	30.200	28.664	5,783,089
2025-02-14	30.800	31.250	29.850	30.200	28.664	5,032,228
2025-02-13	31.600	31.850	30.450	30.650	29.091	4,962,451
2025-02-12	29.750	31.500	29.750	31.250	29.661	5,996,833
2025-02-11	30.900	30.900	29.650	29.750	28.237	1,912,562
2025-02-10	30.500	30.850	30.000	30.350	28.806	3,042,461
2025-02-07	29.500	30.300	29.450	30.150	28.617	3,485,729

← NewerPage 7 of 21 · 1,232 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.