China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	29.800	29.900	29.050	29.550	28.047	2,686,615
2025-02-04	29.600	30.400	29.100	29.750	28.237	2,257,710
2025-02-03	29.100	29.700	28.100	29.100	27.620	1,567,300
2025-01-28	29.500	29.600	29.100	29.400	27.905	441,530
2025-01-27	28.200	29.700	28.200	29.150	27.668	2,073,244
2025-01-24	28.300	28.900	28.200	28.500	27.051	2,872,935
2025-01-23	29.550	30.200	28.200	28.300	26.861	3,855,685
2025-01-22	29.950	30.300	29.350	29.550	28.047	3,561,802
2025-01-21	29.650	30.650	29.500	30.350	28.806	3,458,401
2025-01-20	29.100	29.800	29.050	29.200	27.715	1,571,254
2025-01-17	28.800	29.200	28.200	29.000	27.525	3,099,400
2025-01-16	28.250	29.300	28.250	28.800	27.335	2,450,600
2025-01-15	28.400	28.950	28.100	28.250	26.813	2,980,536
2025-01-14	28.300	28.900	28.150	28.700	27.240	4,300,324
2025-01-13	27.400	28.400	27.200	28.150	26.718	2,987,929
2025-01-10	27.950	28.250	27.250	27.600	26.196	3,829,449
2025-01-09	26.750	28.000	26.750	27.600	26.196	2,830,600
2025-01-08	27.550	27.650	26.750	27.300	25.912	4,412,807
2025-01-07	27.000	27.800	27.000	27.600	26.196	4,166,632
2025-01-06	28.200	28.200	27.300	27.450	26.054	3,710,260
2025-01-03	27.900	28.700	27.850	28.100	26.671	2,595,970
2025-01-02	28.300	29.000	27.800	27.900	26.481	1,888,366
2024-12-31	28.450	29.300	28.450	28.900	27.430	1,455,383
2024-12-30	28.400	28.750	28.150	28.450	27.003	1,475,449
2024-12-27	29.000	29.500	27.800	28.400	26.956	2,851,399
2024-12-24	28.000	29.100	28.000	29.000	27.525	2,090,380
2024-12-23	28.250	28.700	27.950	28.150	26.718	2,511,153
2024-12-20	28.350	28.700	28.150	28.250	26.813	1,307,858
2024-12-19	28.800	28.800	28.250	28.350	26.908	2,190,540
2024-12-18	29.550	29.550	28.800	28.900	27.430	3,697,872
2024-12-17	29.150	29.350	28.350	28.750	27.288	5,657,963
2024-12-16	29.400	30.300	28.900	29.150	27.668	4,800,544
2024-12-13	31.150	31.150	29.300	29.400	27.905	6,708,975
2024-12-12	30.700	32.350	30.150	31.400	29.803	11,678,080
2024-12-11	31.150	33.000	30.600	30.700	29.139	2,525,792
2024-12-10	32.700	35.000	31.150	31.150	29.566	7,731,119
2024-12-09	29.050	31.050	28.800	31.000	29.423	7,959,353
2024-12-06	28.850	29.650	28.650	29.200	27.715	2,441,265
2024-12-05	29.500	29.500	28.750	28.850	27.383	2,092,490
2024-12-04	29.700	30.150	29.000	29.500	28.000	2,069,512
2024-12-03	29.200	29.750	28.750	29.700	28.190	3,208,625
2024-12-02	29.300	29.550	28.750	29.200	27.715	6,522,615
2024-11-29	29.200	29.650	28.800	29.250	27.762	4,461,404
2024-11-28	29.400	29.550	28.900	29.200	27.715	3,765,804
2024-11-27	28.650	29.750	28.450	29.450	27.952	3,677,021
2024-11-26	29.550	29.550	28.600	28.650	27.193	3,382,038
2024-11-25	29.300	29.900	29.100	29.550	28.047	4,251,535
2024-11-22	29.550	30.000	28.750	29.000	27.525	4,660,670
2024-11-21	30.250	30.300	29.550	29.900	28.379	2,726,200
2024-11-20	30.100	30.250	29.650	30.150	28.617	3,947,001
2024-11-19	30.900	30.900	29.750	30.100	28.569	5,728,600
2024-11-18	30.750	31.550	30.650	30.900	29.328	3,467,680
2024-11-15	30.000	31.100	30.000	30.750	29.186	5,288,233
2024-11-14	31.850	31.850	30.300	30.450	28.901	9,035,947
2024-11-13	32.900	33.200	31.500	31.850	30.230	6,581,298
2024-11-12	33.050	34.350	32.600	32.900	31.227	6,014,698
2024-11-11	33.500	33.900	33.150	33.400	31.701	7,109,818
2024-11-08	34.400	34.900	33.650	33.850	32.128	7,280,681
2024-11-07	32.850	34.450	32.650	34.250	32.508	5,068,236
2024-11-06	33.150	33.150	32.000	32.850	31.179	3,719,106

← NewerPage 8 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.