China Resources Mixc Lifestyle Serv historical data

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

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
2026-09-18	37.540	37.960	36.880	37.540	37.540	5,757,758
2026-09-17	38.060	38.080	37.120	37.200	37.200	4,983,098
2026-09-16	38.000	38.340	37.840	38.060	38.060	3,191,353
2026-09-15	38.420	38.640	37.820	38.200	38.200	5,340,129
2026-09-14	38.040	38.700	37.600	38.320	38.320	4,804,862
2026-09-11	37.880	38.340	37.760	38.160	38.160	4,125,427
2026-09-10	38.780	39.100	38.300	38.480	38.480	4,565,296
2026-09-09	40.540	40.860	40.080	40.560	39.883	6,082,441
2026-09-08	39.800	41.180	39.480	40.800	40.119	5,611,029
2026-09-07	41.200	41.240	39.580	39.900	39.234	3,740,483
2026-09-04	40.800	42.000	40.460	41.260	40.571	9,062,455
2026-09-03	39.060	40.700	39.060	40.440	39.765	8,807,183
2026-09-02	39.000	39.160	37.720	39.040	38.388	4,894,514
2026-09-01	39.140	39.260	38.380	38.900	38.251	7,624,840
2026-08-31	41.000	42.300	38.320	39.100	38.447	12,998,312
2026-08-28	40.340	41.080	39.860	40.420	39.745	4,815,480
2026-08-27	40.500	40.840	40.000	40.340	39.667	3,353,524
2026-08-26	40.000	40.780	39.680	40.500	39.824	3,068,614
2026-08-25	39.720	40.700	39.720	40.020	39.352	2,571,623
2026-08-24	41.200	41.360	39.540	39.720	39.057	6,001,241
2026-08-21	41.000	41.940	40.880	41.200	40.512	3,471,674
2026-08-20	41.000	41.780	40.520	40.660	39.981	4,489,976
2026-08-19	39.520	41.000	39.520	40.840	40.158	3,661,885
2026-08-18	40.000	40.400	39.840	40.020	39.352	8,377,392
2026-08-17	40.200	40.400	39.860	40.000	39.332	1,351,011
2026-08-14	40.040	40.360	39.340	39.840	39.175	2,168,840
2026-08-13	40.600	40.880	39.840	39.920	39.254	3,729,763
2026-08-12	39.500	41.140	39.200	41.000	40.316	8,805,627
2026-08-11	40.160	40.320	39.740	39.820	39.155	4,231,293
2026-08-10	39.960	40.900	39.860	40.160	39.490	2,329,024
2026-08-07	39.220	40.060	39.160	39.960	39.293	2,467,462
2026-08-06	39.560	39.860	39.020	39.340	38.683	5,214,245
2026-08-05	39.300	40.200	39.100	39.960	39.293	5,554,644
2026-08-04	40.600	40.600	39.080	39.360	38.703	3,551,104
2026-08-03	40.100	40.680	39.600	40.180	39.509	4,462,961
2026-07-31	40.780	40.780	39.300	39.920	39.254	5,046,276
2026-07-30	40.100	41.200	39.960	40.640	39.962	4,750,506
2026-07-29	39.280	40.700	38.880	40.100	39.431	7,914,084
2026-07-28	39.040	39.640	38.780	39.020	38.369	6,236,240
2026-07-27	38.920	39.260	38.680	39.040	38.388	2,958,102

Page 1 of 2 · 64 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.