China Resources Mixc Lifestyle Serv historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	39.780	40.100	39.000	39.100	39.100	1,820,371
2026-10-16	39.020	40.400	38.920	39.680	39.680	3,351,572
2026-10-15	38.700	39.300	38.300	38.780	38.780	4,547,825
2026-10-14	38.000	38.700	37.520	38.440	38.440	3,972,012
2026-10-13	38.680	38.680	37.740	38.380	38.380	3,838,821
2026-10-12	38.800	39.360	38.440	38.640	38.640	5,296,917
2026-10-09	37.400	38.600	37.400	38.600	38.600	5,362,640
2026-10-08	36.720	38.080	36.720	37.320	37.320	5,576,209
2026-10-07	36.540	37.120	36.540	36.860	36.860	2,805,005
2026-10-06	37.520	37.540	36.780	36.840	36.840	1,596,837
2026-10-05	37.980	37.980	36.600	36.980	36.980	1,631,904
2026-10-02	37.000	37.760	37.000	37.180	37.180	1,980,155
2026-09-30	38.060	38.440	36.920	38.200	38.200	5,709,164
2026-09-29	37.340	38.920	37.340	38.340	38.340	4,244,232
2026-09-28	36.840	38.200	36.800	38.080	38.080	5,627,441
2026-09-25	37.800	37.800	36.700	37.000	37.000	1,846,716
2026-09-24	37.660	38.160	37.520	37.800	37.800	3,374,588
2026-09-23	37.100	38.420	37.100	38.080	38.080	3,575,712
2026-09-22	37.560	37.980	37.220	37.440	37.440	3,690,801
2026-09-21	37.420	38.060	36.460	37.880	37.880	4,609,256

Page 1 of 1 · 20 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.