China Resources Mixc Lifestyle Services Ltd. 1209
HKEX · Hong Kong SAR China · Finance
HKD 38.20-0.14 (-0.37%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 38.20 | -0.37% | HKD 38.06 | HKD 38.44 | HKD 36.92 | 5.71M |
| 2026-09-29 | HKD 38.34 | +0.68% | HKD 37.34 | HKD 38.92 | HKD 37.34 | 4.24M |
| 2026-09-28 | HKD 38.08 | +2.92% | HKD 36.84 | HKD 38.20 | HKD 36.80 | 5.63M |
| 2026-09-25 | HKD 37.00 | -2.12% | HKD 37.80 | HKD 37.80 | HKD 36.70 | 1.85M |
| 2026-09-24 | HKD 37.80 | -0.74% | HKD 37.66 | HKD 38.16 | HKD 37.52 | 3.37M |
| 2026-09-23 | HKD 38.08 | +1.71% | HKD 37.10 | HKD 38.42 | HKD 37.10 | 3.58M |
| 2026-09-22 | HKD 37.44 | -1.16% | HKD 37.56 | HKD 37.98 | HKD 37.22 | 3.69M |
| 2026-09-21 | HKD 37.88 | +0.91% | HKD 37.42 | HKD 38.06 | HKD 36.46 | 4.61M |
| 2026-09-18 | HKD 37.54 | +0.91% | HKD 37.54 | HKD 37.96 | HKD 36.88 | 5.76M |
| 2026-09-17 | HKD 37.20 | -2.26% | HKD 38.06 | HKD 38.08 | HKD 37.12 | 4.98M |
| 2026-09-16 | HKD 38.06 | -0.37% | HKD 38.00 | HKD 38.34 | HKD 37.84 | 3.19M |
| 2026-09-15 | HKD 38.20 | -0.31% | HKD 38.42 | HKD 38.64 | HKD 37.82 | 5.34M |
| 2026-09-14 | HKD 38.32 | +0.42% | HKD 38.04 | HKD 38.70 | HKD 37.60 | 4.80M |
| 2026-09-11 | HKD 38.16 | -0.83% | HKD 37.88 | HKD 38.34 | HKD 37.76 | 4.13M |
| 2026-09-10 | HKD 38.48 | -5.13% | HKD 38.78 | HKD 39.10 | HKD 38.30 | 4.57M |
| 2026-09-09 | HKD 40.56 | -0.59% | HKD 40.54 | HKD 40.86 | HKD 40.08 | 6.08M |
| 2026-09-08 | HKD 40.80 | +2.26% | HKD 39.80 | HKD 41.18 | HKD 39.48 | 5.61M |
| 2026-09-07 | HKD 39.90 | -3.30% | HKD 41.20 | HKD 41.24 | HKD 39.58 | 3.74M |
| 2026-09-04 | HKD 41.26 | +2.03% | HKD 40.80 | HKD 42.00 | HKD 40.46 | 9.06M |
| 2026-09-03 | HKD 40.44 | +3.59% | HKD 39.06 | HKD 40.70 | HKD 39.06 | 8.81M |
| 2026-09-02 | HKD 39.04 | +0.36% | HKD 39.00 | HKD 39.16 | HKD 37.72 | 4.89M |
| 2026-09-01 | HKD 38.90 | -0.51% | HKD 39.14 | HKD 39.26 | HKD 38.38 | 7.62M |
| 2026-08-31 | HKD 39.10 | -3.27% | HKD 41.00 | HKD 42.30 | HKD 38.32 | 13.00M |
| 2026-08-28 | HKD 40.42 | +0.20% | HKD 40.34 | HKD 41.08 | HKD 39.86 | 4.82M |
| 2026-08-27 | HKD 40.34 | -0.40% | HKD 40.50 | HKD 40.84 | HKD 40.00 | 3.35M |
| 2026-08-26 | HKD 40.50 | +1.20% | HKD 40.00 | HKD 40.78 | HKD 39.68 | 3.07M |
| 2026-08-25 | HKD 40.02 | +0.76% | HKD 39.72 | HKD 40.70 | HKD 39.72 | 2.57M |
| 2026-08-24 | HKD 39.72 | -3.59% | HKD 41.20 | HKD 41.36 | HKD 39.54 | 6.00M |
| 2026-08-21 | HKD 41.20 | +1.33% | HKD 41.00 | HKD 41.94 | HKD 40.88 | 3.47M |
| 2026-08-20 | HKD 40.66 | -0.44% | HKD 41.00 | HKD 41.78 | HKD 40.52 | 4.49M |
| 2026-08-19 | HKD 40.84 | +2.05% | HKD 39.52 | HKD 41.00 | HKD 39.52 | 3.66M |
| 2026-08-18 | HKD 40.02 | +0.05% | HKD 40.00 | HKD 40.40 | HKD 39.84 | 8.38M |
| 2026-08-17 | HKD 40.00 | +0.40% | HKD 40.20 | HKD 40.40 | HKD 39.86 | 1.35M |
| 2026-08-14 | HKD 39.84 | -0.20% | HKD 40.04 | HKD 40.36 | HKD 39.34 | 2.17M |
| 2026-08-13 | HKD 39.92 | -2.63% | HKD 40.60 | HKD 40.88 | HKD 39.84 | 3.73M |
| 2026-08-12 | HKD 41.00 | +2.96% | HKD 39.50 | HKD 41.14 | HKD 39.20 | 8.81M |
| 2026-08-11 | HKD 39.82 | -0.85% | HKD 40.16 | HKD 40.32 | HKD 39.74 | 4.23M |
| 2026-08-10 | HKD 40.16 | +0.50% | HKD 39.96 | HKD 40.90 | HKD 39.86 | 2.33M |
| 2026-08-07 | HKD 39.96 | +1.58% | HKD 39.22 | HKD 40.06 | HKD 39.16 | 2.47M |
| 2026-08-06 | HKD 39.34 | -1.55% | HKD 39.56 | HKD 39.86 | HKD 39.02 | 5.21M |
| 2026-08-05 | HKD 39.96 | +1.52% | HKD 39.30 | HKD 40.20 | HKD 39.10 | 5.55M |
| 2026-08-04 | HKD 39.36 | -2.04% | HKD 40.60 | HKD 40.60 | HKD 39.08 | 3.55M |
| 2026-08-03 | HKD 40.18 | +0.65% | HKD 40.10 | HKD 40.68 | HKD 39.60 | 4.46M |
| 2026-07-31 | HKD 39.92 | -1.77% | HKD 40.78 | HKD 40.78 | HKD 39.30 | 5.05M |
| 2026-07-30 | HKD 40.64 | +1.35% | HKD 40.10 | HKD 41.20 | HKD 39.96 | 4.75M |
| 2026-07-29 | HKD 40.10 | +2.77% | HKD 39.28 | HKD 40.70 | HKD 38.88 | 7.91M |
| 2026-07-28 | HKD 39.02 | -0.05% | HKD 39.04 | HKD 39.64 | HKD 38.78 | 6.24M |
| 2026-07-27 | HKD 39.04 | +1.40% | HKD 38.92 | HKD 39.26 | HKD 38.68 | 2.96M |
| 2026-07-24 | HKD 38.50 | -1.89% | HKD 38.50 | HKD 39.20 | HKD 38.42 | 3.75M |
| 2026-07-23 | HKD 39.24 | +2.29% | HKD 38.70 | HKD 39.66 | HKD 38.14 | 7.88M |
| 2026-07-22 | HKD 38.36 | -1.24% | HKD 38.46 | HKD 38.92 | HKD 37.92 | 4.98M |
| 2026-07-21 | HKD 38.84 | -3.24% | HKD 41.00 | HKD 41.00 | HKD 38.40 | 5.74M |
| 2026-07-20 | HKD 40.14 | +1.83% | HKD 40.30 | HKD 40.46 | HKD 38.82 | 3.74M |
| 2026-07-17 | HKD 39.42 | -1.40% | HKD 40.00 | HKD 40.44 | HKD 38.96 | 3.54M |
| 2026-07-16 | HKD 39.98 | +4.01% | HKD 38.60 | HKD 40.18 | HKD 38.50 | 9.89M |
| 2026-07-15 | HKD 38.44 | +0.95% | HKD 37.40 | HKD 39.16 | HKD 37.38 | 7.52M |
| 2026-07-14 | HKD 38.08 | +0.58% | HKD 37.86 | HKD 38.24 | HKD 36.94 | 2.92M |
| 2026-07-13 | HKD 37.86 | 0.00% | HKD 37.44 | HKD 38.24 | HKD 37.24 | 3.79M |
| 2026-07-10 | HKD 37.86 | +1.77% | HKD 37.38 | HKD 38.68 | HKD 37.04 | 3.23M |
| 2026-07-09 | HKD 37.20 | -2.11% | HKD 38.38 | HKD 38.68 | HKD 37.02 | 4.48M |
| 2026-07-08 | HKD 38.00 | -0.63% | HKD 38.00 | HKD 38.60 | HKD 37.84 | 2.91M |
| 2026-07-07 | HKD 38.24 | -1.75% | HKD 38.92 | HKD 39.48 | HKD 38.00 | 2.97M |
| 2026-07-06 | HKD 38.92 | +0.88% | HKD 38.60 | HKD 39.16 | HKD 38.12 | 3.30M |
| 2026-07-03 | HKD 38.58 | +1.53% | HKD 38.00 | HKD 39.56 | HKD 37.12 | 3.07M |
| 2026-07-02 | HKD 38.00 | +3.60% | HKD 37.96 | HKD 38.88 | HKD 37.30 | 6.31M |
| 2026-06-30 | HKD 36.68 | -1.45% | HKD 36.70 | HKD 37.36 | HKD 36.54 | 4.29M |
| 2026-06-29 | HKD 37.22 | +0.70% | HKD 36.94 | HKD 38.14 | HKD 36.28 | 4.40M |
| 2026-06-26 | HKD 36.96 | +0.16% | HKD 36.90 | HKD 37.18 | HKD 36.14 | 3.33M |
| 2026-06-25 | HKD 36.90 | -0.27% | HKD 37.14 | HKD 37.58 | HKD 36.54 | 4.55M |
| 2026-06-24 | HKD 37.00 | -1.54% | HKD 37.20 | HKD 37.66 | HKD 36.20 | 4.52M |
| 2026-06-23 | HKD 37.58 | -2.34% | HKD 38.32 | HKD 38.98 | HKD 37.02 | 3.19M |
| 2026-06-22 | HKD 38.48 | -0.93% | HKD 38.72 | HKD 38.72 | HKD 37.34 | 4.47M |
| 2026-06-18 | HKD 38.84 | -0.21% | HKD 38.70 | HKD 38.92 | HKD 38.24 | 4.16M |
| 2026-06-17 | HKD 38.92 | -2.21% | HKD 40.10 | HKD 40.10 | HKD 38.22 | 5.11M |
| 2026-06-16 | HKD 39.80 | -5.10% | HKD 42.08 | HKD 42.38 | HKD 39.06 | 8.91M |
| 2026-06-15 | HKD 41.94 | -3.85% | HKD 43.50 | HKD 43.50 | HKD 41.80 | 3.94M |
| 2026-06-12 | HKD 43.62 | -0.23% | HKD 44.10 | HKD 45.24 | HKD 43.12 | 8.62M |
| 2026-06-11 | HKD 43.72 | +1.58% | HKD 42.30 | HKD 44.00 | HKD 42.30 | 7.46M |
| 2026-06-10 | HKD 43.04 | +3.51% | HKD 41.40 | HKD 43.58 | HKD 41.32 | 5.23M |
| 2026-06-09 | HKD 41.58 | -1.00% | HKD 42.00 | HKD 42.16 | HKD 40.90 | 4.14M |
| 2026-06-08 | HKD 42.00 | -0.76% | HKD 41.90 | HKD 42.60 | HKD 40.74 | 4.23M |
| 2026-06-05 | HKD 42.32 | +2.27% | HKD 41.38 | HKD 43.38 | HKD 41.28 | 8.10M |
| 2026-06-04 | HKD 41.38 | +0.68% | HKD 41.10 | HKD 41.68 | HKD 39.74 | 7.22M |
| 2026-06-03 | HKD 41.10 | -4.60% | HKD 43.00 | HKD 43.34 | HKD 40.70 | 8.54M |
| 2026-06-02 | HKD 43.08 | +1.36% | HKD 42.50 | HKD 43.18 | HKD 41.96 | 6.33M |
| 2026-06-01 | HKD 42.50 | +2.16% | HKD 41.16 | HKD 42.68 | HKD 40.56 | 7.67M |
| 2026-05-29 | HKD 41.60 | +2.01% | HKD 40.80 | HKD 41.90 | HKD 40.52 | 8.65M |
| 2026-05-28 | HKD 40.78 | -3.91% | HKD 42.46 | HKD 42.82 | HKD 40.30 | 6.62M |
| 2026-05-27 | HKD 42.44 | -2.57% | HKD 43.24 | HKD 43.54 | HKD 42.04 | 5.03M |
| 2026-05-26 | HKD 43.56 | -0.91% | HKD 43.80 | HKD 44.56 | HKD 43.50 | 3.27M |