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

41.02

-2.06(-4.78%)

Updated at June 03 03:59PM

Currency In HKD

1209.HK Historical Return

If you invested $1000 in China Resources Mixc Lifestyle Services Limited (1209.HK) since IPO date, it would be worth $1,703.12 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,088.49, while $1000 invested 1 year ago would be worth $1,155.1. This corresponds to total returns of 70.31%, 8.85%, 15.51%, respectively, with annualized returns of 10.19%, 1.71%, 15.51%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

1209.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	42.5	43.08	43.08	43.18	41.96	6.12M
June 01, 2026	41.16	42.5	42.5	42.68	40.56	7.67M
May 29, 2026	40.8	41.6	41.6	41.9	40.52	8.65M
May 28, 2026	42.46	40.78	40.78	42.82	40.3	6.62M
May 27, 2026	43.24	42.44	42.44	43.54	42.04	5.03M
May 26, 2026	43.8	43.56	43.56	44.56	43.5	3.2M
May 22, 2026	45.7	43.96	43.96	45.7	43.68	2.77M
May 21, 2026	45.02	44.74	44.74	45.74	44.42	2.32M
May 20, 2026	45.54	45.52	45.52	45.9	44.78	2.41M
May 19, 2026	44.88	45.78	45.78	46.16	44.88	3.85M
May 18, 2026	50.45	45.8	45.8	50.45	45.24	7.51M
May 15, 2026	49.62	48.82	48.82	49.66	48.26	1.95M
May 14, 2026	51.05	49.62	49.62	51.15	49.08	1.89M
May 13, 2026	49.7	50.25	50.25	50.3	49.42	2.44M
May 12, 2026	50.15	50.25	50.25	50.8	49.6	2.46M
May 11, 2026	50.2	50.15	50.15	50.75	49.5	2.12M
May 08, 2026	48.48	50.2	50.2	50.6	48.48	2.75M
May 07, 2026	48.7	49.48	49.48	49.76	48.7	2.92M
May 06, 2026	46.76	48.7	48.7	48.98	46.76	1.76M
May 05, 2026	46.52	46.76	46.76	46.78	46.28	692,248
May 04, 2026	46.84	46.82	46.82	48.04	46.76	1.27M
April 30, 2026	47.34	46.84	46.84	48.04	46.82	3.11M
April 29, 2026	46.02	47.78	47.78	47.96	46.02	2.14M
April 28, 2026	46.3	45.98	45.98	47.14	45.82	1.24M
April 27, 2026	46.72	46.76	46.76	47.38	46.44	2.12M
April 24, 2026	46.6	46.76	46.76	47.18	46.5	1.68M
April 23, 2026	46.96	47.12	47.12	47.68	46.88	851,699
April 22, 2026	47.5	47.22	47.22	47.74	46.86	2.34M
April 21, 2026	47.8	48.1	48.1	48.7	47.78	1M
April 20, 2026	48.1	48	48	48.4	47.36	1.72M
April 17, 2026	47.5	48.08	48.08	48.92	47.5	1.44M
April 16, 2026	48.28	48.22	48.22	48.52	47.68	1.86M
April 15, 2026	49.1	48.22	48.22	49.5	48.02	2.41M
April 14, 2026	47.7	49	49	49.04	47.42	3.49M
April 13, 2026	47.28	46.84	46.84	47.38	46.46	1.63M
April 10, 2026	48.58	47.48	47.48	48.84	47.14	2.5M
April 09, 2026	46.3	48.2	48.2	48.84	46.3	3.91M
April 08, 2026	48.26	46.76	46.76	48.5	46.46	2.94M
April 02, 2026	46.42	46.84	46.84	47.1	46	1.89M
April 01, 2026	48.9	46.42	46.42	49.34	46.2	3.07M
March 31, 2026	44.86	47.04	47.04	47.68	44.2	7.01M
March 30, 2026	43.28	44.16	44.16	45.2	43.28	4.48M
March 27, 2026	44.88	44.38	44.38	45.82	44.28	3.76M
March 26, 2026	46.26	44.92	44.92	46.68	44.86	2.7M
March 25, 2026	45	46.26	46.26	46.88	45	3.83M
March 24, 2026	43.5	45.44	45.44	45.58	43.5	5.86M
March 23, 2026	44.52	43.72	43.72	45.32	43.4	4.61M
March 20, 2026	45.2	45.6	45.6	46.1	44.8	4.49M
March 19, 2026	47	45.32	45.32	47	45.22	1.75M
March 18, 2026	46.9	47	47	47.44	45.64	2.34M
March 17, 2026	45.18	46.9	46.9	47.18	45.1	4.32M
March 16, 2026	44.5	44.92	44.92	45.3	44.02	1.64M
March 13, 2026	44.78	44.46	44.46	45.62	44.1	2.99M
March 12, 2026	45.84	44.92	44.92	45.84	44.32	2.32M
March 11, 2026	46.48	45.84	45.84	46.98	45.68	2.16M
March 10, 2026	46.1	46.38	46.58	47.24	46.1	1.1M
March 09, 2026	46.62	45.8	45.8	46.62	44.38	1.92M
March 06, 2026	45.32	46.6	46.6	46.7	45.06	1.56M
March 05, 2026	46.6	45.68	45.68	47.38	45.2	3.04M
March 04, 2026	46	45.26	46.42	46.48	45.2	1.15M