China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	33.150	33.150	32.000	32.850	31.179	3,719,106
2024-11-05	31.700	33.200	31.700	33.150	31.464	2,707,341
2024-11-04	32.600	32.650	31.250	32.050	30.420	3,783,881
2024-11-01	33.050	33.050	32.150	32.600	30.942	4,007,002
2024-10-31	31.900	32.900	31.650	32.050	30.420	2,832,857
2024-10-30	31.800	32.400	31.500	31.900	30.278	2,889,278
2024-10-29	31.200	32.100	31.200	31.950	30.325	3,077,142
2024-10-28	31.500	32.100	31.100	31.400	29.803	5,616,435
2024-10-25	31.600	32.400	31.500	32.250	30.013	2,961,332
2024-10-24	32.100	32.250	31.450	31.650	29.454	8,344,200
2024-10-23	32.300	33.400	31.650	32.950	30.664	4,432,302
2024-10-22	32.150	32.850	31.750	32.300	30.059	3,290,528
2024-10-21	32.050	32.900	31.850	32.150	29.920	3,837,887
2024-10-18	31.850	32.650	30.800	32.350	30.106	2,821,813
2024-10-17	32.250	32.950	31.000	31.200	29.036	3,609,807
2024-10-16	31.700	33.850	31.550	32.450	30.199	5,587,794
2024-10-15	32.950	33.800	31.400	31.950	29.734	7,194,465
2024-10-14	33.800	34.550	32.450	33.600	31.269	7,776,833
2024-10-10	32.850	33.900	31.800	32.950	30.664	16,212,380
2024-10-09	32.800	33.800	30.550	31.900	29.687	10,753,610
2024-10-08	37.100	37.450	31.500	31.850	29.641	19,964,869
2024-10-07	38.400	39.550	37.850	39.450	36.713	6,700,387
2024-10-04	36.150	38.950	36.050	38.100	35.457	6,210,447
2024-10-03	37.950	38.550	35.200	36.250	33.735	11,312,250
2024-10-02	34.000	38.000	34.000	37.550	34.945	9,975,905
2024-09-30	33.150	35.600	32.850	34.950	32.526	19,542,881
2024-09-27	33.000	33.650	30.950	32.200	29.966	17,486,520
2024-09-26	27.550	31.800	27.300	31.700	29.501	17,623,391
2024-09-25	28.850	28.900	27.200	27.250	25.360	8,160,789
2024-09-24	25.650	27.050	25.650	27.050	25.174	7,379,466
2024-09-23	26.400	26.400	25.500	25.650	23.871	2,961,841
2024-09-20	25.700	26.500	25.150	26.400	24.569	12,139,160
2024-09-19	23.950	25.850	23.950	25.700	23.917	9,342,732
2024-09-17	23.400	24.150	23.400	24.000	22.335	1,754,400
2024-09-16	24.050	24.500	23.100	23.750	22.102	3,488,600
2024-09-13	23.300	24.400	23.300	24.050	22.382	3,304,639
2024-09-12	23.600	23.800	23.150	23.400	21.777	5,035,600
2024-09-11	23.400	23.700	23.250	23.600	21.963	3,901,477
2024-09-10	24.050	24.250	23.300	23.700	22.056	2,600,719
2024-09-09	24.150	24.350	23.750	24.050	22.382	5,630,079
2024-09-05	24.000	24.500	23.700	24.450	22.465	3,643,100
2024-09-04	23.900	24.150	23.500	24.000	22.052	2,828,280
2024-09-03	24.050	24.600	23.750	23.900	21.960	6,637,793
2024-09-02	25.450	25.800	23.950	24.050	22.098	11,251,250
2024-08-30	23.700	26.700	23.700	25.900	23.798	20,622,150
2024-08-29	23.200	23.950	22.950	23.800	21.868	7,035,293
2024-08-28	23.750	24.850	22.850	23.250	21.363	12,755,220
2024-08-27	21.950	22.550	21.700	22.500	20.674	3,678,036
2024-08-26	21.650	22.100	21.500	21.950	20.168	5,995,960
2024-08-23	21.650	21.700	21.050	21.550	19.801	2,981,044
2024-08-22	21.950	21.950	21.150	21.550	19.801	3,003,360
2024-08-21	22.050	22.050	21.450	21.650	19.893	3,038,824
2024-08-20	22.850	22.850	21.850	22.050	20.260	3,523,445
2024-08-19	22.450	22.900	22.150	22.500	20.674	4,065,800
2024-08-16	22.500	22.500	22.050	22.200	20.398	3,218,005
2024-08-15	21.950	22.750	21.650	22.350	20.536	4,211,043
2024-08-14	21.900	22.350	21.800	21.950	20.168	3,209,784
2024-08-13	21.600	22.200	21.400	21.900	20.122	5,592,000
2024-08-12	22.250	22.250	21.650	21.850	20.076	2,629,616
2024-08-09	22.000	22.750	22.000	22.100	20.306	4,225,532

← NewerPage 9 of 21 · 1,230 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.