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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.12	47.98	47.98	48.6	47.86	5.13M
February 16, 2026	48.02	48.12	48.12	48.34	47.58	558,000
February 13, 2026	49.24	48.02	48.02	49.34	47.58	4.54M
February 12, 2026	47.88	49.24	49.24	49.48	47.88	5.07M
February 11, 2026	47	48.14	48.14	48.52	47	3.44M
February 10, 2026	46.72	47.22	47.22	47.6	46.72	1.98M
February 09, 2026	46.08	47.64	47.64	47.8	46.08	2.31M
February 06, 2026	47.2	46.36	46.36	47.48	46.2	3.65M
February 05, 2026	47.4	47.4	47.4	47.9	46.64	4.44M
February 04, 2026	46.1	47.56	47.56	47.98	46.02	5.36M
February 03, 2026	44.72	45.98	45.98	46.3	44.72	5.38M
February 02, 2026	45.12	44.72	44.72	46.1	44.66	3.62M
January 30, 2026	46	46.32	46.32	46.32	45	7.15M
January 29, 2026	43.06	45.66	45.66	45.76	43.06	8.05M
January 28, 2026	42.32	44.02	44.02	44.16	42.32	7.26M
January 27, 2026	42.88	42.44	42.44	42.88	41.62	7.64M
January 26, 2026	41.98	42.34	42.34	42.58	41.68	6.41M
January 23, 2026	42.42	41.82	41.82	42.88	41.52	6.13M
January 22, 2026	43.44	42.42	42.42	43.68	42.3	4.96M
January 21, 2026	43.28	43.44	43.44	44.14	43	4.58M
January 20, 2026	42	43.3	43.3	44.1	41.94	5.6M
January 19, 2026	41.6	42.1	42.1	42.26	41.6	4.51M
January 16, 2026	42.84	42.46	42.46	42.88	41.62	5.01M
January 15, 2026	43	42.38	42.38	43.5	42.22	6.92M
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

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