China Resources Mixc Lifestyle Serv historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-01	38.250	39.100	37.800	37.800	32.780	2,041,811
2021-11-30	38.850	39.950	38.300	38.600	33.474	3,851,138
2021-11-29	38.500	39.100	38.050	38.800	33.647	708,158
2021-11-26	39.650	39.700	38.750	39.150	33.951	1,315,800
2021-11-25	39.100	39.700	39.050	39.650	34.384	1,114,599
2021-11-24	38.950	39.350	38.800	38.850	33.691	641,806
2021-11-23	38.750	39.700	38.650	39.150	33.951	1,578,120
2021-11-22	40.800	41.200	38.900	38.950	33.777	2,538,146
2021-11-19	38.650	40.700	37.850	40.700	35.295	5,369,911
2021-11-18	40.400	40.400	38.500	38.600	33.474	3,230,896
2021-11-17	41.250	42.450	40.100	40.400	35.035	2,809,745
2021-11-16	39.450	41.350	39.450	41.350	35.859	1,759,159
2021-11-15	41.100	41.150	39.300	39.850	34.558	1,910,193
2021-11-12	42.300	42.600	40.200	40.900	35.468	1,549,845
2021-11-11	39.650	41.600	39.600	41.500	35.989	3,092,986
2021-11-10	40.150	40.850	37.650	40.450	35.078	5,030,000
2021-11-09	39.000	40.100	38.800	39.950	34.644	2,124,345
2021-11-08	38.400	39.500	38.250	39.000	33.821	951,582
2021-11-05	38.250	38.950	37.550	38.800	33.647	1,669,008
2021-11-04	39.850	39.850	37.500	38.250	33.170	3,156,143
2021-11-03	38.350	39.700	38.350	39.550	34.298	2,024,466
2021-11-02	39.300	40.500	37.950	38.350	33.257	2,601,200
2021-11-01	40.400	40.600	38.800	39.150	33.951	3,610,746
2021-10-29	41.050	41.600	40.350	40.950	35.512	2,281,488
2021-10-28	41.450	42.650	40.850	41.000	35.555	2,003,255
2021-10-27	41.750	42.700	41.450	41.600	36.075	2,043,813
2021-10-26	44.500	45.100	42.050	42.100	36.509	3,206,800
2021-10-25	43.500	45.000	42.700	44.500	38.590	4,431,901
2021-10-22	43.600	45.200	43.350	43.550	37.766	3,016,096
2021-10-21	42.500	43.800	41.750	43.350	37.593	3,691,018
2021-10-20	42.100	42.600	41.400	41.950	36.379	2,220,383
2021-10-19	42.400	43.100	40.900	41.750	36.205	2,785,008
2021-10-18	43.750	44.350	41.300	42.550	36.899	2,825,400

← NewerPage 21 of 21 · 1,233 trading days

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.