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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	40.2	42.24	42.24	42.26	39.48	8.19M
September 08, 2025	39.52	40.78	39.81	41	39.2	5.73M
September 05, 2025	38.9	39.42	39.42	39.6	38.78	2.91M
September 04, 2025	39.06	38.7	38.7	39.2	38.12	3.23M
September 03, 2025	38.4	38.38	38.38	38.86	38.24	2.2M
September 02, 2025	38	38.5	38.5	38.66	38	2.24M
September 01, 2025	39.3	38.62	38.62	39.34	38.24	4.37M
August 29, 2025	37.8	38.74	38.74	39.24	37.78	7.24M
August 28, 2025	38.2	37.4	37.4	38.3	36.88	9.1M
August 27, 2025	41.06	37.84	37.84	41.48	37.8	14.43M
August 26, 2025	41.9	41.62	41.62	42.06	41.12	2.09M
August 25, 2025	40.7	41.94	41.94	42.6	40.7	3.06M
August 22, 2025	39.54	40.34	40.34	41.02	39.54	2.32M
August 21, 2025	39.56	39.52	39.52	39.86	39.08	1.7M
August 20, 2025	39.5	39.56	39.56	39.72	38.54	1.96M
August 19, 2025	39	39.44	39.44	40.5	39	2.45M
August 18, 2025	39.76	39.02	39.02	40.3	39.02	1.76M
August 15, 2025	39.64	39.84	39.84	40.52	38.84	3.26M
August 14, 2025	40.12	39.94	39.94	40.8	39.82	3.08M
August 13, 2025	39.68	39.88	39.88	40	39.34	2.37M
August 12, 2025	39.1	39.58	39.58	39.74	38.86	1.74M
August 11, 2025	38.6	39.04	39.04	39.5	38.6	3.26M
August 08, 2025	37.98	38.54	38.54	38.78	37.98	3.08M
August 07, 2025	37.8	37.94	37.94	38.28	37.6	1.77M
August 06, 2025	37.7	37.7	37.7	38.3	37.54	1.66M
August 05, 2025	37.5	37.7	37.7	38.5	37.5	2.01M
August 04, 2025	37.24	37.86	37.86	38.1	36.56	4.29M
August 01, 2025	36	36.6	36.6	37.15	36	4.52M
July 31, 2025	38	36.5	36.5	38	36.4	4.36M
July 30, 2025	37.9	38.05	38.05	38.9	37.8	3.06M
July 29, 2025	37.95	38.05	38.05	38.45	37.75	3.12M
July 28, 2025	37.95	38.3	38.3	38.65	37.95	1.76M
July 25, 2025	38.9	38.3	38.3	39	38.2	3.34M
July 24, 2025	37.55	38.9	38.9	38.9	37.3	7.1M
July 23, 2025	37.7	37.55	37.55	38.3	37.1	10.5M
July 22, 2025	37.15	37.35	37.35	37.55	36.85	6.04M
July 21, 2025	37.1	37.15	37.15	37.4	36.6	6.62M
July 18, 2025	36.5	37.1	37.1	37.15	36.5	6.68M
July 17, 2025	37	36.5	36.5	37.6	36.3	6.64M
July 16, 2025	37.4	36.9	36.9	37.85	36.7	4.66M
July 15, 2025	37.45	37.8	37.8	38.2	37.15	5.57M
July 14, 2025	37.7	37.35	37.35	37.75	37.15	8.16M
July 11, 2025	38.5	37.7	37.7	39.1	37.6	4.91M
July 10, 2025	37.45	38.6	38.6	39.15	37.45	3.93M
July 09, 2025	38.1	37.65	37.65	38.1	37.25	2.69M
July 08, 2025	38.2	38.35	38.35	38.65	37.95	1.4M
July 07, 2025	38	37.9	37.9	38.4	37.75	1.53M

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