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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	44.9	43.36	43.36	45.94	43.1	8.81M
January 13, 2026	46.44	44.9	44.9	47.28	44.66	5.75M
January 12, 2026	46.5	46.44	46.44	47.34	45.66	3.13M
January 09, 2026	45.52	46.5	46.5	46.82	44.78	3.85M
January 08, 2026	45.46	45.52	45.52	45.78	44.3	3.61M
January 07, 2026	45.28	45.48	45.48	46.18	44.82	3.92M
January 06, 2026	43.7	45.16	45.16	45.48	43.7	3.68M
January 05, 2026	43.28	43.94	43.94	44.14	42.86	2.78M
January 02, 2026	42.1	43.06	43.06	43.76	42.1	1.78M
December 31, 2025	43.46	42.94	42.94	44.04	42.42	1.85M
December 30, 2025	42.8	43.4	43.4	43.5	42.18	2.7M
December 29, 2025	44.8	43.06	43.06	44.8	42.7	4.55M
December 24, 2025	43.9	43.74	43.74	44.58	43.28	1.15M
December 23, 2025	43.5	43.86	43.86	44.26	43.06	3.96M
December 22, 2025	44.2	43.34	43.34	44.2	42.84	2.75M
December 19, 2025	43.08	43.56	43.56	43.78	43	3.42M
December 18, 2025	43.34	43.1	43.1	43.6	42.9	1.06M
December 17, 2025	42.68	43.4	43.4	43.76	42.42	4.02M
December 16, 2025	43.72	42.6	42.6	43.72	42.32	3.14M
December 15, 2025	43.26	43.72	43.72	44.04	43.26	1.87M
December 12, 2025	43.28	43.98	43.98	44.36	42.98	2.63M
December 11, 2025	43	42.96	42.96	43.12	42.46	2.85M
December 10, 2025	43.1	42.66	42.66	43.14	42.46	3.74M
December 09, 2025	44.02	43.12	43.12	44.7	42.96	3.96M
December 08, 2025	45.4	44.78	44.78	45.64	44.36	2.39M
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

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