HKSE - Delayed Quote
HKD
China Resources Mixc Lifestyle Services Limited (1209.HK)
39.940
+0.060
(+0.15%)
As of 9:58:43 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
39.800
40.480
39.560
39.560
39.560
491,852
Oct 30, 2026
38.220
40.020
38.100
39.880
39.880
3,498,172
Oct 29, 2026
39.300
39.340
38.220
38.300
38.300
4,198,271
Oct 28, 2026
39.700
39.700
38.320
39.120
39.120
4,952,493
Oct 27, 2026
40.100
40.100
38.960
39.420
39.420
2,867,457
Oct 26, 2026
39.000
40.480
38.700
39.840
39.840
3,389,952
Oct 23, 2026
38.840
39.400
38.080
38.860
38.860
4,284,093
Oct 22, 2026
39.440
39.440
37.740
38.520
38.520
5,848,932
Oct 21, 2026
39.260
39.440
38.640
39.040
39.040
3,249,184
Oct 20, 2026
39.780
40.100
39.000
39.100
39.100
1,820,371
Oct 16, 2026
39.020
40.400
38.920
39.680
39.680
3,351,572
Oct 15, 2026
38.700
39.300
38.300
38.780
38.780
4,547,825
Oct 14, 2026
38.000
38.700
37.520
38.440
38.440
3,972,012
Oct 13, 2026
38.680
38.680
37.740
38.380
38.380
3,838,821
Oct 12, 2026
38.800
39.360
38.440
38.640
38.640
5,296,917
Oct 9, 2026
37.400
38.600
37.400
38.600
38.600
5,362,640
Oct 8, 2026
36.720
38.080
36.720
37.320
37.320
5,576,209
Oct 7, 2026
36.540
37.120
36.540
36.860
36.860
2,805,005
Oct 6, 2026
37.520
37.540
36.780
36.840
36.840
1,596,837
Oct 5, 2026
37.980
37.980
36.600
36.980
36.980
1,631,904
Oct 2, 2026
37.000
37.760
37.000
37.180
37.180
1,980,155
Sep 30, 2026
38.060
38.440
36.920
38.200
38.200
5,709,164
Sep 29, 2026
37.340
38.920
37.340
38.340
38.340
4,244,232
Sep 28, 2026
36.840
38.200
36.800
38.080
38.080
5,627,441
Sep 25, 2026
37.800
37.800
36.700
37.000
37.000
1,846,716
Sep 24, 2026
37.660
38.160
37.520
37.800
37.800
3,374,588
Sep 23, 2026
37.100
38.420
37.100
38.080
38.080
3,575,712
Sep 22, 2026
37.560
37.980
37.220
37.440
37.440
3,690,801
Sep 21, 2026
37.420
38.060
36.460
37.880
37.880
4,609,256
Sep 18, 2026
37.540
37.960
36.880
37.540
37.540
5,757,758
Sep 17, 2026
38.060
38.080
37.120
37.200
37.200
4,983,098
Sep 16, 2026
38.000
38.340
37.840
38.060
38.060
3,191,353
Sep 15, 2026
38.420
38.640
37.820
38.200
38.200
5,340,129
Sep 14, 2026
38.040
38.700
37.600
38.320
38.320
4,804,862
Sep 11, 2026
37.880
38.340
37.760
38.160
38.160
4,125,427
Sep 10, 2026
1.129
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 10, 2026
38.780
39.100
38.300
38.480
38.480
4,565,296
Sep 9, 2026
40.540
40.860
40.080
40.560
39.431
6,082,441
Sep 8, 2026
39.800
41.180
39.480
40.800
39.664
5,611,029
Sep 7, 2026
41.200
41.240
39.580
39.900
38.789
3,740,483
Sep 4, 2026
40.800
42.000
40.460
41.260
40.112
9,062,455
Sep 3, 2026
39.060
40.700
39.060
40.440
39.314
8,807,183
Sep 2, 2026
39.000
39.160
37.720
39.040
37.953
4,894,514
Sep 1, 2026
39.140
39.260
38.380
38.900
37.817
7,624,840
Aug 31, 2026
41.000
42.300
38.320
39.100
38.012
12,998,312
Aug 28, 2026
40.340
41.080
39.860
40.420
39.295
4,815,480
Aug 27, 2026
40.500
40.840
40.000
40.340
39.217
3,353,524
Aug 26, 2026
40.000
40.780
39.680
40.500
39.373
3,068,614
Aug 25, 2026
39.720
40.700
39.720
40.020
38.906
2,571,623
Aug 24, 2026
41.200
41.360
39.540
39.720
38.614
6,001,241
Aug 21, 2026
41.000
41.940
40.880
41.200
40.053
3,471,674
Aug 20, 2026
41.000
41.780
40.520
40.660
39.528
4,489,976
Aug 19, 2026
39.520
41.000
39.520
40.840
39.703
3,661,885
Aug 18, 2026
40.000
40.400
39.840
40.020
38.906
8,377,392
Aug 17, 2026
40.200
40.400
39.860
40.000
38.887
1,351,011
Aug 14, 2026
40.040
40.360
39.340
39.840
38.731
2,168,840
Aug 13, 2026
40.600
40.880
39.840
39.920
38.809
3,729,763
Aug 12, 2026
39.500
41.140
39.200
41.000
39.859
8,805,627
Aug 11, 2026
40.160
40.320
39.740
39.820
38.712
4,231,293
Aug 10, 2026
39.960
40.900
39.860
40.160
39.042
2,329,024
Aug 7, 2026
39.220
40.060
39.160
39.960
38.848
2,467,462
Aug 6, 2026
39.560
39.860
39.020
39.340
38.245
5,214,245
Aug 5, 2026
39.300
40.200
39.100
39.960
38.848
5,554,644
Aug 4, 2026
40.600
40.600
39.080
39.360
38.264
3,551,104
Aug 3, 2026
40.100
40.680
39.600
40.180
39.062
4,462,961
Jul 31, 2026
40.780
40.780
39.300
39.920
38.809
5,046,276
Jul 30, 2026
40.100
41.200
39.960
40.640
39.509
4,750,506
Jul 29, 2026
39.280
40.700
38.880
40.100
38.984
7,914,084
Jul 28, 2026
39.040
39.640
38.780
39.020
37.934
6,236,240
Jul 27, 2026
38.920
39.260
38.680
39.040
37.953
2,958,102
Jul 24, 2026
38.500
39.200
38.420
38.500
37.428
3,753,814
Jul 23, 2026
38.700
39.660
38.140
39.240
38.148
7,875,195
Jul 22, 2026
38.460
38.920
37.920
38.360
37.292
4,982,107
Jul 21, 2026
41.000
41.000
38.400
38.840
37.759
5,737,359
Jul 20, 2026
40.300
40.460
38.820
40.140
39.023
3,737,304
Jul 17, 2026
40.000
40.440
38.960
39.420
38.323
3,535,567
Jul 16, 2026
38.600
40.180
38.500
39.980
38.867
9,893,471
Jul 15, 2026
37.400
39.160
37.380
38.440
37.370
7,522,571
Jul 14, 2026
37.860
38.240
36.940
38.080
37.020
2,920,751
Jul 13, 2026
37.440
38.240
37.240
37.860
36.806
3,788,659
Jul 10, 2026
37.380
38.680
37.040
37.860
36.806
3,226,624
Jul 9, 2026
38.380
38.680
37.020
37.200
36.165
4,483,658
Jul 8, 2026
38.000
38.600
37.840
38.000
36.942
2,906,063
Jul 7, 2026
38.920
39.480
38.000
38.240
37.176
2,966,829
Jul 6, 2026
38.600
39.160
38.120
38.920
37.837
3,295,299
Jul 3, 2026
38.000
39.560
37.120
38.580
37.506
3,070,602
Jul 2, 2026
37.960
38.880
37.300
38.000
36.942
6,308,494
Jun 30, 2026
36.700
37.360
36.540
36.680
35.659
4,285,068
Jun 29, 2026
36.940
38.140
36.280
37.220
36.184
4,400,163
Jun 26, 2026
36.900
37.180
36.140
36.960
35.931
3,331,722
Jun 25, 2026
37.140
37.580
36.540
36.900
35.873
4,553,526
Jun 24, 2026
37.200
37.660
36.200
37.000
35.970
4,520,590
Jun 23, 2026
38.320
38.980
37.020
37.580
36.534
3,187,120
Jun 22, 2026
38.720
38.720
37.340
38.480
37.409
4,474,282
Jun 18, 2026
38.700
38.920
38.240
38.840
37.759
4,162,367
Jun 17, 2026
40.100
40.100
38.220
38.920
37.837
5,107,456
Jun 16, 2026
42.080
42.380
39.060
39.800
38.692
8,906,011
Jun 15, 2026
0.977
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
43.500
43.500
41.800
41.940
40.773
3,935,907
Jun 12, 2026
44.100
45.240
43.120
43.620
41.456
8,621,615
Jun 11, 2026
42.300
44.000
42.300
43.720
41.551
7,455,463
Jun 10, 2026
41.400
43.580
41.320
43.040
40.905
5,226,642
Jun 9, 2026
42.000
42.160
40.900
41.580
39.517
4,140,813
Jun 8, 2026
41.900
42.600
40.740
42.000
39.916
4,233,912
Jun 5, 2026
41.380
43.380
41.280
42.320
40.221
8,095,117
Jun 4, 2026
41.100
41.680
39.740
41.380
39.327
7,217,174
Jun 3, 2026
43.000
43.340
40.700
41.100
39.061
8,543,902
Jun 2, 2026
42.500
43.180
41.960
43.080
40.943
6,332,103
Jun 1, 2026
41.160
42.680
40.560
42.500
40.392
7,672,932
May 29, 2026
40.800
41.900
40.520
41.600
39.536
8,650,618
May 28, 2026
42.460
42.820
40.300
40.780
38.757
6,617,963
May 27, 2026
43.240
43.540
42.040
42.440
40.335
5,029,414
May 26, 2026
43.800
44.560
43.500
43.560
41.399
3,268,783
May 22, 2026
45.700
45.700
43.680
43.960
41.779
2,771,969
May 21, 2026
45.020
45.740
44.420
44.740
42.520
2,322,679
May 20, 2026
45.540
45.900
44.780
45.520
43.262
2,404,395
May 19, 2026
44.880
46.160
44.880
45.780
43.509
3,848,602
May 18, 2026
50.450
50.450
45.240
45.800
43.528
7,514,507
May 15, 2026
49.620
49.660
48.260
48.820
46.398
1,948,299
May 14, 2026
51.050
51.150
49.080
49.620
47.158
1,885,438
May 13, 2026
49.700
50.300
49.420
50.250
47.757
2,436,810
May 12, 2026
50.150
50.800
49.600
50.250
47.757
2,464,004
May 11, 2026
50.200
50.750
49.500
50.150
47.662
2,119,803
May 8, 2026
48.480
50.600
48.480
50.200
47.710
2,942,204
May 7, 2026
48.700
49.760
48.700
49.480
47.025
2,917,591
May 6, 2026
46.760
48.980
46.760
48.700
46.284
1,756,154
May 5, 2026
46.520
46.780
46.280
46.760
44.440
691,848
May 4, 2026
46.840
48.040
46.760
46.820
44.497
1,391,306
Apr 30, 2026
47.340
48.040
46.820
46.840
44.516
3,111,689
Apr 29, 2026
46.020
47.960
46.020
47.780
45.410
2,326,233
Apr 28, 2026
46.300
47.140
45.820
45.980
43.699
1,241,364
Apr 27, 2026
46.720
47.380
46.440
46.760
44.440
2,118,201
Apr 24, 2026
46.600
47.180
46.500
46.760
44.440
2,098,279
Apr 23, 2026
46.960
47.680
46.880
47.120
44.782
848,099
Apr 22, 2026
47.500
47.740
46.860
47.220
44.877
2,330,523
Apr 21, 2026
47.800
48.700
47.780
48.100
45.714
1,149,728
Apr 20, 2026
48.100
48.400
47.360
48.000
45.619
1,717,667
Apr 17, 2026
47.500
48.920
47.500
48.080
45.695
1,437,964
Apr 16, 2026
48.280
48.520
47.680
48.220
45.828
1,861,562
Apr 15, 2026
49.100
49.500
48.020
48.220
45.828
2,404,993
Apr 14, 2026
47.700
49.040
47.420
49.000
46.569
3,494,477
Apr 13, 2026
47.280
47.380
46.460
46.840
44.516
1,626,669
Apr 10, 2026
48.580
48.840
47.140
47.480
45.125
2,496,351
Apr 9, 2026
46.300
48.840
46.300
48.420
46.018
4,242,041
Apr 8, 2026
48.260
48.500
46.460
46.760
44.440
2,941,397
Apr 2, 2026
46.420
47.100
46.000
46.840
44.516
1,882,452
Apr 1, 2026
48.900
49.340
46.200
46.420
44.117
3,066,685
Mar 31, 2026
44.860
47.680
44.200
47.040
44.706
7,011,394
Mar 30, 2026
43.280
45.200
43.280
44.160
41.969
4,693,078
Mar 27, 2026
44.880
45.820
44.280
44.380
42.178
3,755,247
Mar 26, 2026
46.260
46.680
44.860
44.920
42.692
2,704,000
Mar 25, 2026
45.000
46.880
45.000
46.260
43.965
3,829,192
Mar 24, 2026
43.500
45.580
43.500
45.440
43.186
5,861,000
Mar 23, 2026
44.520
45.320
43.400
43.720
41.551
4,869,457
Mar 20, 2026
45.200
46.100
44.800
45.600
43.338
4,490,016
Mar 19, 2026
47.000
47.000
45.220
45.320
43.072
1,747,600
Mar 18, 2026
46.900
47.440
45.640
47.000
44.668
2,340,175
Mar 17, 2026
45.180
47.180
45.100
46.900
44.573
4,320,453
Mar 16, 2026
44.500
45.300
44.020
44.920
42.692
1,742,992
Mar 13, 2026
44.780
45.620
44.100
44.460
42.254
3,210,661
Mar 12, 2026
45.840
45.840
44.320
44.920
42.692
2,318,840
Mar 11, 2026
46.480
46.980
45.680
45.840
43.566
2,393,123
Mar 10, 2026
46.100
47.240
46.100
46.580
44.269
2,375,600
Mar 9, 2026
46.620
46.620
44.380
45.800
43.528
1,919,215
Mar 6, 2026
45.320
46.700
45.060
46.600
44.288
1,556,099
Mar 5, 2026
46.600
47.380
45.200
45.680
43.414
3,033,283
Mar 4, 2026
46.000
46.480
45.120
46.420
44.117
3,109,267
Mar 3, 2026
47.200
48.080
46.920
46.960
44.630
2,795,201
Mar 2, 2026
47.600
48.920
47.280
47.980
45.600
3,204,623
Feb 27, 2026
48.260
48.660
47.500
47.600
45.239
3,905,396
Feb 26, 2026
48.900
49.560
48.160
48.260
45.866
3,126,619
Feb 25, 2026
49.040
50.350
48.520
48.900
46.474
3,549,641
Feb 24, 2026
48.300
49.380
48.260
49.040
46.607
4,609,036
Feb 23, 2026
47.960
48.860
47.960
48.800
46.379
2,388,849
Feb 20, 2026
48.120
48.600
47.860
47.980
45.600
5,132,750
Feb 16, 2026
48.120
48.120
48.120
48.120
45.733
-
Feb 13, 2026
49.240
49.340
47.580
48.020
45.638
4,813,059
Feb 12, 2026
47.880
49.480
47.880
49.240
46.797
5,054,006
Feb 11, 2026
47.000
48.520
47.000
48.140
45.752
3,432,241
Feb 10, 2026
46.720
47.600
46.720
47.220
44.877
1,981,090
Feb 9, 2026
46.080
47.800
46.080
47.640
45.277
2,309,882
Feb 6, 2026
47.200
47.480
46.200
46.360
44.060
3,645,661
Feb 5, 2026
47.400
47.900
46.640
47.400
45.048
4,438,716
Feb 4, 2026
46.100
47.980
46.020
47.560
45.201
5,358,743
Feb 3, 2026
44.720
46.300
44.720
45.980
43.699
5,383,445
Feb 2, 2026
45.120
46.100
44.660
44.720
42.501
3,622,250
Jan 30, 2026
46.000
46.320
45.000
46.320
44.022
7,147,587
Jan 29, 2026
43.060
45.760
43.060
45.660
43.395
8,051,026
Jan 28, 2026
42.320
44.160
42.320
44.020
41.836
7,258,524
Jan 27, 2026
42.880
42.880
41.620
42.320
40.221
8,152,221
Jan 26, 2026
41.980
42.580
41.680
42.340
40.240
6,405,529
Jan 23, 2026
42.420
42.880
41.520
41.820
39.745
6,131,404
Jan 22, 2026
43.440
43.680
42.300
42.420
40.316
4,963,393
Jan 21, 2026
43.280
44.140
43.000
43.440
41.285
4,577,990
Jan 20, 2026
42.000
44.100
41.940
43.300
41.152
5,601,899
Jan 19, 2026
41.600
42.260
41.600
42.100
40.011
4,512,814
Jan 16, 2026
42.840
42.880
41.620
42.460
40.354
5,251,710
Jan 15, 2026
43.000
43.500
42.220
42.380
40.278
6,921,703
Jan 14, 2026
44.900
45.940
43.100
43.360
41.209
8,812,378
Jan 13, 2026
46.440
47.280
44.660
44.900
42.673
5,747,436
Jan 12, 2026
46.500
47.340
45.660
46.440
44.136
3,120,652
Jan 9, 2026
45.520
46.820
44.780
46.500
44.193
3,843,366
Jan 8, 2026
45.460
45.780
44.300
45.520
43.262
3,606,791
Jan 7, 2026
45.280
46.180
44.820
45.480
43.224
3,920,923
Jan 6, 2026
43.700
45.480
43.700
45.160
42.920
3,677,972
Jan 5, 2026
43.280
44.140
42.860
43.940
41.760
2,779,026
Jan 2, 2026
42.100
43.760
42.100
43.060
40.924
1,783,845
Dec 31, 2025
42.980
42.980
42.980
42.980
40.848
-
Dec 30, 2025
42.800
43.500
42.180
43.400
41.247
2,696,427
Dec 29, 2025
44.800
44.800
42.700
43.060
40.924
4,550,869
Dec 24, 2025
43.740
43.740
43.740
43.740
41.570
-
Dec 23, 2025
43.500
44.260
43.060
43.860
41.684
3,962,374
Dec 22, 2025
44.200
44.200
42.840
43.340
41.190
2,753,282
Dec 19, 2025
43.080
43.780
43.000
43.560
41.399
3,418,553
Dec 18, 2025
43.340
43.600
42.900
43.100
40.962
1,061,276
Dec 17, 2025
42.680
43.760
42.420
43.400
41.247
4,017,425
Dec 16, 2025
43.720
43.720
42.320
42.600
40.487
3,137,251
Dec 15, 2025
43.260
44.040
43.260
43.720
41.551
1,867,229
Dec 12, 2025
43.280
44.360
42.980
44.040
41.855
2,864,602
Dec 11, 2025
43.000
43.120
42.460
42.960
40.829
2,848,655
Dec 10, 2025
43.100
43.140
42.460
42.660
40.544
3,713,007
Dec 9, 2025
44.020
44.700
42.960
43.120
40.981
3,960,810
Dec 8, 2025
45.400
45.640
44.360
44.780
42.558
2,394,337
Dec 5, 2025
45.000
45.260
44.460
45.240
42.996
2,948,060
Dec 4, 2025
45.040
45.340
44.760
45.060
42.825
2,183,646
Dec 3, 2025
44.280
45.820
44.280
45.040
42.806
2,425,675
Dec 2, 2025
44.780
45.580
44.780
45.360
43.110
3,293,135
Dec 1, 2025
44.320
45.400
44.320
45.300
43.053
3,241,491
Nov 28, 2025
45.800
45.800
44.080
44.320
42.121
4,181,472
Nov 27, 2025
44.100
46.360
44.100
45.740
43.471
4,704,746
Nov 26, 2025
44.360
45.000
44.360
44.840
42.615
4,965,913
Nov 25, 2025
44.100
45.100
43.760
44.360
42.159
3,189,371
Nov 24, 2025
43.200
44.420
43.200
44.000
41.817
5,973,366
Nov 21, 2025
43.860
44.300
42.980
43.600
41.437
6,516,635
Nov 20, 2025
44.800
44.800
43.440
43.880
41.703
3,564,880
Nov 19, 2025
43.780
44.760
43.120
43.540
41.380
4,518,388
Nov 18, 2025
44.000
44.440
43.400
44.020
41.836
7,176,380
Nov 17, 2025
44.880
45.440
43.880
44.200
42.007
8,955,261
Nov 14, 2025
44.000
45.380
43.680
44.880
42.654
7,457,636
Nov 13, 2025
42.500
45.120
41.900
44.500
42.292
81,358,762
Nov 12, 2025
43.600
46.540
43.600
46.120
43.832
8,627,495
Nov 11, 2025
41.760
43.580
41.360
43.380
41.228
4,536,260
Nov 10, 2025
39.800
41.940
39.800
41.760
39.688
2,598,885
Nov 7, 2025
40.140
40.500
39.600
39.780
37.807
3,549,256
Nov 6, 2025
40.300
40.580
39.780
40.140
38.149
1,682,330
Nov 5, 2025
39.400
40.300
38.700
39.980
37.997
2,198,889
Nov 4, 2025
40.380
40.940
39.420
39.560
37.597
2,424,179
Nov 3, 2025
40.320
41.020
40.320
40.660
38.643
1,920,587
