Australia markets closed

China Resources Mixc Lifestyle Services Limited (1209.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
24.750-0.250 (-1.00%)
At close: 04:08PM HKT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202425.25025.25024.40024.75024.7504,196,680
27 Mar 202423.75025.75023.55025.00025.0007,443,685
26 Mar 202425.15025.30023.30023.60023.6005,780,883
25 Mar 202423.60024.75023.05024.35024.3503,563,800
22 Mar 202424.25024.30022.90023.50023.5003,127,969
21 Mar 202423.70024.70023.70024.25024.2505,000,336
20 Mar 202423.45024.00023.15023.60023.6002,616,646
19 Mar 202423.95023.95022.95023.40023.4003,839,474
18 Mar 202424.60025.00023.70023.85023.8503,561,250
15 Mar 202424.50025.10023.95024.60024.6004,365,345
14 Mar 202424.50025.20024.20025.05025.0504,465,171
13 Mar 202424.55024.85024.30024.40024.4003,446,708
12 Mar 202422.95025.30022.85024.90024.9009,973,036
11 Mar 202421.80023.10021.75022.95022.9506,022,484
08 Mar 202422.00022.60021.70021.75021.7504,140,800
07 Mar 202422.70022.95021.60022.00022.0004,217,427
06 Mar 202421.75023.00021.75022.70022.7003,958,000
05 Mar 202422.55022.65021.70022.10022.1003,495,532
04 Mar 202423.20023.65022.65022.80022.8003,932,190
01 Mar 202423.90023.90022.70023.15023.1504,026,336
29 Feb 202423.50024.45023.45023.70023.7002,907,390
28 Feb 202424.20024.45023.70023.70023.7003,159,646
27 Feb 202425.05025.10023.85024.50024.5005,973,825
26 Feb 202424.00025.45023.85025.10025.1006,834,051
23 Feb 202423.45024.35023.45023.95023.9503,328,656
22 Feb 202422.80023.90022.80023.85023.8503,451,466
21 Feb 202422.25023.65022.05023.30023.3004,083,482
20 Feb 202422.20022.80021.85022.35022.3501,913,099
19 Feb 202422.85023.10021.80022.10022.1003,234,042
16 Feb 202421.50023.15021.20023.05023.0503,025,473
15 Feb 202421.50021.55020.85021.20021.2001,665,265
14 Feb 202421.60021.90020.90021.75021.7501,765,551
09 Feb 202421.50021.50021.50021.50021.500-
08 Feb 202421.65022.75021.65022.35022.3502,892,520
07 Feb 202422.50022.75021.55021.85021.8506,671,796
06 Feb 202421.45022.80021.45022.45022.4508,965,800
05 Feb 202422.10022.50021.50022.05022.0504,671,120
02 Feb 202424.00024.00022.50022.65022.6502,484,051
01 Feb 202422.30023.35022.30022.75022.7501,622,948
31 Jan 202422.95023.15022.15022.55022.5502,653,949
30 Jan 202423.40023.60022.35023.15023.1507,179,676
29 Jan 202424.00024.60023.55023.90023.9009,596,246
26 Jan 202423.45024.15023.20023.35023.3504,690,550
25 Jan 202422.95023.60022.50023.45023.4505,488,673
24 Jan 202422.30023.30022.10023.05023.0506,603,404
23 Jan 202421.00022.75021.00022.00022.0008,541,695
22 Jan 202422.30022.35020.45020.80020.8009,026,600
19 Jan 202422.45022.55021.85022.20022.2004,929,613
18 Jan 202422.50022.85021.55022.20022.2005,486,718
17 Jan 202423.90023.90022.20022.35022.3508,073,055
16 Jan 202424.35024.95023.30023.50023.5006,292,444
15 Jan 202424.95024.95024.95024.95024.950-
12 Jan 202425.30025.65024.75025.00025.0001,383,475
11 Jan 202425.20025.95025.05025.30025.3002,515,800
10 Jan 202425.10025.70025.05025.20025.2001,033,496
09 Jan 202425.65026.05025.30025.40025.4001,933,200
08 Jan 202426.65026.65025.05025.35025.3503,134,371
05 Jan 202426.35027.00026.20026.30026.3001,772,708
04 Jan 202426.65027.10026.30026.95026.9501,529,320
03 Jan 202427.00027.10026.20026.80026.8001,902,106
02 Jan 202427.90028.10026.60026.95026.9502,841,523
29 Dec 202326.85027.95026.85027.85027.8502,270,431
28 Dec 202326.00027.05026.00026.90026.9002,613,962
27 Dec 202326.10026.45025.85026.00026.0001,540,966
22 Dec 202326.65026.70025.60025.85025.8503,243,748
21 Dec 202325.20026.35025.10026.10026.1002,338,562
20 Dec 202325.45026.30025.05025.40025.4003,884,997
19 Dec 202325.90026.00025.40025.45025.4501,924,474
18 Dec 202326.55026.55025.85025.95025.9502,392,869
15 Dec 202327.00028.25026.85027.00027.0004,190,993
14 Dec 202326.60026.95026.10026.30026.3001,240,035
13 Dec 202326.90026.90025.70025.90025.9002,035,529
12 Dec 202326.35027.05025.70026.85026.8502,376,912
11 Dec 202326.30026.35025.70026.05026.0505,847,361
08 Dec 202327.45027.65026.40026.55026.5502,467,000
07 Dec 202327.05027.30026.60027.15027.1501,834,195
06 Dec 202327.05027.65026.75027.05027.0502,117,299
05 Dec 202329.00029.00026.85026.95026.9502,447,444
04 Dec 202329.30029.30027.00028.15028.1505,519,879
01 Dec 202329.60029.60028.30028.50028.5002,412,154
30 Nov 202329.00029.80029.00029.55029.5502,477,806
29 Nov 202330.35030.75028.70029.15029.1503,058,766
28 Nov 202330.85030.85030.00030.05030.0501,235,166
27 Nov 202331.25031.25030.10030.55030.5502,482,215
24 Nov 202331.50031.80031.05031.25031.2501,789,600
23 Nov 202330.25031.50029.85031.30031.3002,330,900
22 Nov 202330.50031.05030.00030.30030.3001,107,452
21 Nov 202330.05031.85030.05030.50030.5003,662,000
20 Nov 202329.90030.25029.25030.00030.0002,798,080
17 Nov 202330.00030.00029.10029.20029.2001,802,800
16 Nov 202331.20031.20029.75030.00030.0002,401,374
15 Nov 202330.00031.20029.80031.20031.2004,338,796
14 Nov 202329.50029.90028.80029.15029.1502,514,525
13 Nov 202329.65029.70029.00029.45029.450910,326
10 Nov 202328.50029.40028.25029.25029.2501,894,600
09 Nov 202330.75030.75028.80029.00029.0004,118,987
08 Nov 202330.75030.85030.00030.75030.7502,365,183
07 Nov 202331.70031.95030.55030.70030.7001,257,771
06 Nov 202331.00032.00031.00031.70031.7001,445,000
03 Nov 202330.75030.95030.55030.70030.700599,661
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...