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

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 $1,545.95 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $984.9, while $1000 invested 1 year ago would be worth $926.26. This corresponds to total returns of 54.59%, -1.51%, -7.37%, respectively, with annualized returns of 7.77%, -0.3%, -7.37%.

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
September 30, 2026	38.06	38.2	38.2	38.44	36.92	5.71M
September 29, 2026	37.34	38.34	38.34	38.92	37.34	3.79M
September 28, 2026	36.84	38.08	38.08	38.2	36.8	5.63M
September 25, 2026	37.8	37	37	37.8	36.7	1.85M
September 24, 2026	37.66	37.8	37.8	38.16	37.52	3.37M
September 23, 2026	37.1	38.08	38.08	38.42	37.1	3.45M
September 22, 2026	37.56	37.44	37.44	37.98	37.22	3.69M
September 21, 2026	37.42	37.88	37.88	38.06	36.46	4.62M
September 18, 2026	37.54	37.54	37.54	37.96	36.88	5.76M
September 17, 2026	38.06	37.2	37.2	38.08	37.12	4.98M
September 16, 2026	38	38.06	38.06	38.34	37.84	3.11M
September 15, 2026	38.42	38.2	38.2	38.64	37.82	5.34M
September 11, 2026	37.88	38.16	38.16	38.34	37.76	4.13M
September 10, 2026	38.78	38.48	38.48	39.1	38.3	4.57M
September 09, 2026	40.54	40.56	40.56	40.86	40.08	6.08M
September 08, 2026	39.8	40.8	40.8	41.18	39.48	5.61M
September 07, 2026	41.2	39.9	39.9	41.24	39.58	3.74M
September 04, 2026	40.8	41.26	41.26	42	40.46	9.06M
September 03, 2026	39.06	40.44	40.44	40.7	39.06	8.57M
September 02, 2026	39	39.04	39.04	39.16	37.72	4.9M
September 01, 2026	39.14	38.9	38.9	39.26	38.38	7.63M
August 31, 2026	41	39.1	39.1	42.3	38.32	11.59M
August 28, 2026	40.34	40.42	40.42	41.08	39.86	4.82M
August 27, 2026	40.5	40.34	40.34	40.84	40	3.35M
August 26, 2026	40	40.5	40.5	40.78	39.68	3.07M
August 25, 2026	39.72	40.02	40.02	40.7	39.72	2.57M
August 24, 2026	41.2	39.72	39.72	41.36	39.54	6.01M
August 21, 2026	41	41.2	41.2	41.94	40.88	3.24M
August 20, 2026	41	40.66	40.66	41.78	40.52	4.49M
August 19, 2026	39.52	40.84	40.84	41	39.52	3.66M
August 18, 2026	40	40.02	40.02	40.4	39.84	8M
August 17, 2026	40.2	40	40	40.4	39.86	1.2M
August 14, 2026	40.04	39.84	39.84	40.36	39.34	2.17M
August 13, 2026	40.6	39.92	39.92	40.88	39.84	3.48M
August 12, 2026	39.5	41	41	41.14	39.2	8.81M
August 11, 2026	40.16	39.82	39.82	40.32	39.74	4.24M
August 10, 2026	39.96	40.16	40.16	40.9	39.86	2.14M
August 07, 2026	39.22	39.96	39.96	40.06	39.16	2.47M
August 06, 2026	39.56	39.34	39.34	39.86	39.02	5.22M
August 05, 2026	39.3	39.96	39.96	40.2	39.1	5.56M
August 04, 2026	40.6	39.36	39.36	40.6	39.08	3.56M
August 03, 2026	40.1	40.18	40.18	40.68	39.6	4.46M
July 31, 2026	40.78	39.92	39.92	40.78	39.3	5.05M
July 30, 2026	40.1	40.64	40.64	41.2	39.96	4.75M
July 29, 2026	39.28	40.1	40.1	40.7	38.88	7.92M
July 28, 2026	39.04	39.02	39.02	39.64	38.78	6.24M
July 27, 2026	38.92	39.04	39.04	39.26	38.68	2.96M
July 24, 2026	38.5	38.5	38.5	39.2	38.42	3.75M
July 23, 2026	38.7	39.24	39.24	39.66	38.14	7.88M
July 22, 2026	38.46	38.36	38.36	38.92	37.92	4.98M
July 21, 2026	41	38.84	38.84	41	38.4	5.74M
July 20, 2026	40.3	40.14	40.14	40.46	38.82	3.74M
July 17, 2026	40	39.42	39.42	40.44	38.96	3.54M
July 16, 2026	38.6	39.98	39.98	40.18	38.5	9.91M
July 15, 2026	37.4	38.44	38.44	39.16	37.38	7.52M
July 14, 2026	37.86	38.08	38.08	38.24	36.94	2.64M
July 13, 2026	37.44	37.86	37.86	38.24	37.24	3.37M
July 10, 2026	37.38	37.86	37.86	38.68	37.04	3.23M
July 09, 2026	38.38	37.2	37.2	38.68	37.02	4.49M
July 08, 2026	38	38	38	38.6	37.84	2.91M