China Resources Mixc Lifestyle Services Limited - 1209.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	45	45.24	45.24	45.26	44.46	2.95M
December 04, 2025	45.04	45.06	45.06	45.34	44.76	2.19M
December 03, 2025	44.28	45.04	45.04	45.82	44.28	2.43M
December 02, 2025	44.78	45.36	45.36	45.58	44.78	3.29M
December 01, 2025	44.32	45.3	45.3	45.4	44.32	3.25M
November 28, 2025	45.8	44.32	44.32	45.8	44.08	4.18M
November 27, 2025	44.1	45.74	45.74	46.36	44.1	4.7M
November 26, 2025	44.36	44.84	44.84	45	44.36	4.97M
November 25, 2025	44.1	44.36	44.36	45.1	43.76	3.06M
November 24, 2025	43.2	44	44	44.42	43.2	5.99M
November 21, 2025	43.86	43.6	43.6	44.3	42.98	6.52M
November 20, 2025	44.8	43.88	43.88	44.8	43.44	3.57M
November 19, 2025	43.78	43.52	43.52	44.76	43.12	4.35M
November 18, 2025	44	44.02	44.02	44.44	43.4	7.18M
November 17, 2025	44.88	44.2	44.2	45.44	43.88	8.96M
November 14, 2025	44	44.88	44.88	45.38	43.68	7.46M
November 13, 2025	42.5	44.5	44.5	45.12	41.9	81.36M
November 12, 2025	43.6	46.12	46.12	46.54	43.6	8.63M
November 11, 2025	41.76	43.38	43.38	43.58	41.36	4.54M
November 10, 2025	39.8	41.76	41.76	41.94	39.8	2.6M
November 07, 2025	40.14	39.78	39.78	40.5	39.6	3.55M
November 06, 2025	40.3	40.14	40.14	40.58	39.78	1.68M
November 05, 2025	39.4	39.98	39.98	40.3	38.7	2.2M
November 04, 2025	40.38	39.56	39.56	40.94	39.42	2.42M
November 03, 2025	40.32	40.66	40.66	41.02	40.32	1.92M
October 31, 2025	40.22	40.62	40.62	41.28	40.22	2.07M
October 30, 2025	42.7	40.44	40.44	42.72	39.96	4.53M
October 28, 2025	42.18	42.06	42.06	42.52	41.84	1.74M
October 27, 2025	41.7	42.2	42.2	42.72	41.68	2.44M
October 24, 2025	40.34	41.7	41.7	41.74	40.34	2.07M
October 23, 2025	40.24	40.86	40.86	41.3	40.14	2.19M
October 22, 2025	40.2	40.24	40.24	41.04	39.7	3.6M
October 21, 2025	40.8	40.62	40.62	41.6	40.44	1.96M
October 20, 2025	41.98	41.4	41.4	42.56	41.02	2.56M
October 17, 2025	41.7	40.98	40.98	42.48	40.76	4.23M
October 16, 2025	40.34	41.7	41.7	41.86	40.2	5.23M
October 15, 2025	39.98	40.34	40.34	40.5	39.32	5.25M
October 14, 2025	40.7	39.24	39.24	41.3	39.08	5.2M
October 13, 2025	39.34	40.8	40.8	40.8	39.1	4.94M
October 10, 2025	38.86	40.3	40.3	40.34	38.86	4.3M
October 09, 2025	39	39.58	39.58	39.62	38.2	4.38M
October 08, 2025	39	38.32	38.32	39	37.92	2.41M
October 06, 2025	39.62	39.1	39.1	39.74	39	1.56M
October 03, 2025	40.14	39.12	39.12	40.22	38.82	3.21M
October 02, 2025	41	40.14	40.14	41.14	40.12	1.75M
September 30, 2025	41.36	41.34	41.34	41.7	40.94	2.5M
September 29, 2025	41	41.36	41.36	41.52	40.7	3.36M
September 26, 2025	41	40.54	40.54	41.16	40.1	4.71M
September 25, 2025	41.4	40.62	40.62	41.4	40.46	3.49M
September 24, 2025	41.78	40.9	40.9	41.78	40.48	3.16M
September 23, 2025	41.4	40.82	40.82	41.72	40.18	4.06M
September 22, 2025	41.22	41.14	41.14	41.46	40.44	2.41M
September 19, 2025	41.8	41.52	41.52	42.1	41.3	5.05M
September 18, 2025	42.3	41.8	41.8	42.3	41.34	2.93M
September 17, 2025	42.36	41.94	41.94	42.56	41.5	4.01M
September 16, 2025	42.62	42.46	42.46	42.62	41.74	5.4M
September 15, 2025	42.88	41.76	41.76	42.88	41.2	3.59M
September 12, 2025	42.6	42.88	42.88	43.34	42.46	3.05M
September 11, 2025	42.34	42.42	42.42	42.54	41.7	1.72M
September 10, 2025	42.42	42.5	42.5	42.56	41.34	3.25M

China Resources Mixc Lifestyle Services Limited (1209.HK) HKSE