China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	40.800	40.800	39.600	40.050	34.731	2,175,106
2022-02-28	39.000	40.800	39.000	40.200	34.861	4,717,612
2022-02-25	40.750	41.800	38.800	39.300	34.081	9,640,452
2022-02-24	43.300	43.300	40.200	40.500	35.121	5,726,466
2022-02-23	44.000	44.000	43.050	43.300	37.550	2,132,109
2022-02-22	43.750	44.400	42.850	43.700	37.896	4,473,400
2022-02-21	44.950	45.500	43.350	43.950	38.113	3,667,894
2022-02-18	44.900	44.900	43.550	44.200	38.330	3,331,495
2022-02-17	45.500	45.900	43.250	44.650	38.720	3,762,550
2022-02-16	45.650	46.000	45.000	45.500	39.457	1,792,823
2022-02-15	45.050	45.850	44.900	45.350	39.327	859,400
2022-02-14	45.250	45.600	44.450	45.200	39.197	2,487,091
2022-02-11	45.950	46.700	45.000	45.950	39.848	4,772,300
2022-02-10	45.700	46.450	45.000	45.700	39.631	3,141,375
2022-02-09	45.000	45.700	44.150	44.850	38.894	3,768,961
2022-02-08	46.700	46.700	44.150	44.500	38.590	4,697,300
2022-02-07	46.450	46.900	45.300	46.500	40.325	3,186,166
2022-02-04	45.850	46.350	44.700	46.300	40.151	1,615,904
2022-01-31	43.750	45.900	43.750	45.650	39.587	2,001,250
2022-01-28	44.400	44.400	42.700	43.750	37.940	3,423,638
2022-01-27	44.050	44.450	42.750	44.000	38.157	2,942,205
2022-01-26	44.250	45.200	43.100	43.850	38.027	5,212,692
2022-01-25	43.000	44.500	42.450	43.700	37.896	4,033,811
2022-01-24	41.100	43.400	40.800	43.150	37.420	8,077,351
2022-01-21	42.000	43.000	40.700	41.600	36.075	10,380,810
2022-01-20	37.800	40.450	37.800	40.100	34.775	10,012,210
2022-01-19	35.600	37.850	35.050	37.850	32.823	7,083,284
2022-01-18	34.800	35.750	34.350	35.250	30.569	2,748,804
2022-01-17	36.200	36.200	33.100	34.500	29.918	7,418,312
2022-01-14	37.300	38.100	35.550	35.900	31.132	7,921,704
2022-01-13	38.550	39.000	36.650	37.300	32.346	2,668,593
2022-01-12	38.300	39.300	37.800	38.450	33.344	4,844,152
2022-01-11	37.500	38.500	37.050	37.700	32.693	4,810,200
2022-01-10	35.500	38.000	35.500	38.000	32.953	17,980,289
2022-01-07	32.750	35.750	32.150	35.500	30.785	11,132,930
2022-01-06	33.000	33.300	30.300	32.350	28.054	7,639,779
2022-01-05	34.950	36.450	31.750	32.100	27.837	8,757,052
2022-01-04	35.650	36.450	34.850	35.050	30.395	3,829,774
2022-01-03	36.300	36.300	34.100	35.450	30.742	8,244,046
2021-12-31	35.450	36.450	34.150	36.350	31.523	3,406,807
2021-12-30	34.350	35.000	33.850	34.800	30.178	1,257,468
2021-12-29	35.650	35.650	33.300	33.850	29.355	2,222,225
2021-12-28	35.100	35.750	34.800	35.200	30.525	1,888,067
2021-12-24	35.350	35.750	34.800	35.100	30.439	836,853
2021-12-23	35.050	35.750	34.800	35.300	30.612	1,605,599
2021-12-22	36.250	36.250	34.850	35.050	30.395	2,118,910
2021-12-21	35.200	36.400	35.050	35.750	31.002	2,852,154
2021-12-20	36.900	37.600	35.100	35.400	30.699	2,987,400
2021-12-17	37.800	38.850	37.200	37.350	32.390	2,157,333
2021-12-16	36.450	38.200	36.450	38.050	32.997	4,946,557
2021-12-15	38.200	39.100	36.050	36.450	31.609	3,600,032
2021-12-14	39.200	39.700	38.000	38.200	33.127	1,743,725
2021-12-13	39.900	41.300	39.350	39.400	34.168	1,425,387
2021-12-10	41.200	41.900	39.900	40.500	35.121	2,026,800
2021-12-09	40.100	41.900	40.100	41.500	35.989	2,464,176
2021-12-08	40.200	41.400	40.100	40.800	35.382	2,756,022
2021-12-07	39.350	40.500	39.350	40.200	34.861	2,531,746
2021-12-06	39.800	40.850	38.850	38.900	33.734	2,239,571
2021-12-03	38.750	39.900	37.850	39.900	34.601	3,941,396
2021-12-02	37.900	39.200	37.800	38.300	33.214	2,216,360

← NewerPage 20 of 21 · 1,233 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.