China Resources Mixc Lifestyle Services Limited (HKG:1209)
Hong Kong · Delayed Price · Currency is HKD 43.06
+0.12 (0.28%)
At close: Jan 2, 2026
HKG:1209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 42.10 | 43.76 | 42.10 | 43.06 | 43.06 | 0.28% | 1,783,845 |
| Dec 31, 2025 | 43.46 | 44.04 | 42.42 | 42.94 | 42.94 | -1.06% | 1,853,469 |
| Dec 30, 2025 | 42.80 | 43.50 | 42.18 | 43.40 | 43.40 | 0.79% | 2,696,427 |
| Dec 29, 2025 | 44.80 | 44.80 | 42.70 | 43.06 | 43.06 | -1.55% | 4,550,869 |
| Dec 24, 2025 | 43.90 | 44.58 | 43.28 | 43.74 | 43.74 | -0.27% | 1,152,975 |
| Dec 23, 2025 | 43.50 | 44.26 | 43.06 | 43.86 | 43.86 | 1.20% | 3,962,374 |
| Dec 22, 2025 | 44.20 | 44.20 | 42.84 | 43.34 | 43.34 | -0.51% | 2,753,282 |
| Dec 19, 2025 | 43.08 | 43.78 | 43.00 | 43.56 | 43.56 | 1.07% | 3,418,553 |
| Dec 18, 2025 | 43.34 | 43.60 | 42.90 | 43.10 | 43.10 | -0.69% | 1,061,276 |
| Dec 17, 2025 | 42.68 | 43.76 | 42.42 | 43.40 | 43.40 | 1.88% | 4,017,425 |
| Dec 16, 2025 | 43.72 | 43.72 | 42.32 | 42.60 | 42.60 | -2.56% | 3,137,251 |
| Dec 15, 2025 | 43.26 | 44.04 | 43.26 | 43.72 | 43.72 | -0.73% | 1,867,229 |
| Dec 12, 2025 | 43.28 | 44.36 | 42.98 | 44.04 | 44.04 | 2.51% | 2,864,602 |
| Dec 11, 2025 | 43.00 | 43.12 | 42.46 | 42.96 | 42.96 | 0.70% | 2,848,655 |
| Dec 10, 2025 | 43.10 | 43.14 | 42.46 | 42.66 | 42.66 | -1.07% | 3,713,007 |
| Dec 9, 2025 | 44.02 | 44.70 | 42.96 | 43.12 | 43.12 | -3.71% | 3,960,810 |
| Dec 8, 2025 | 45.40 | 45.64 | 44.36 | 44.78 | 44.78 | -1.02% | 2,394,337 |
| Dec 5, 2025 | 45.00 | 45.26 | 44.46 | 45.24 | 45.24 | 0.40% | 2,948,060 |
| Dec 4, 2025 | 45.04 | 45.34 | 44.76 | 45.06 | 45.06 | 0.04% | 2,183,646 |
| Dec 3, 2025 | 44.28 | 45.82 | 44.28 | 45.04 | 45.04 | -0.71% | 2,425,675 |
| Dec 2, 2025 | 44.78 | 45.58 | 44.78 | 45.36 | 45.36 | 0.13% | 3,293,135 |
| Dec 1, 2025 | 44.32 | 45.40 | 44.32 | 45.30 | 45.30 | 2.21% | 3,241,491 |
| Nov 28, 2025 | 45.80 | 45.80 | 44.08 | 44.32 | 44.32 | -3.10% | 4,181,472 |
| Nov 27, 2025 | 44.10 | 46.36 | 44.10 | 45.74 | 45.74 | 2.01% | 4,704,746 |
| Nov 26, 2025 | 44.36 | 45.00 | 44.36 | 44.84 | 44.84 | 1.08% | 4,965,913 |
| Nov 25, 2025 | 44.10 | 45.10 | 43.76 | 44.36 | 44.36 | 0.82% | 3,189,371 |
| Nov 24, 2025 | 43.20 | 44.42 | 43.20 | 44.00 | 44.00 | 0.92% | 5,973,366 |
| Nov 21, 2025 | 43.86 | 44.30 | 42.98 | 43.60 | 43.60 | -0.64% | 6,516,635 |
| Nov 20, 2025 | 44.80 | 44.80 | 43.44 | 43.88 | 43.88 | 0.78% | 3,564,880 |
| Nov 19, 2025 | 43.78 | 44.76 | 43.12 | 43.54 | 43.54 | -1.09% | 4,518,388 |
| Nov 18, 2025 | 44.00 | 44.44 | 43.40 | 44.02 | 44.02 | -0.41% | 7,176,380 |
| Nov 17, 2025 | 44.88 | 45.44 | 43.88 | 44.20 | 44.20 | -1.52% | 8,955,261 |
| Nov 14, 2025 | 44.00 | 45.38 | 43.68 | 44.88 | 44.88 | 0.85% | 7,457,636 |
| Nov 13, 2025 | 42.50 | 45.12 | 41.90 | 44.50 | 44.50 | -3.51% | 81,358,760 |
| Nov 12, 2025 | 43.60 | 46.54 | 43.60 | 46.12 | 46.12 | 6.32% | 8,627,495 |
| Nov 11, 2025 | 41.76 | 43.58 | 41.36 | 43.38 | 43.38 | 3.88% | 4,536,260 |
| Nov 10, 2025 | 39.80 | 41.94 | 39.80 | 41.76 | 41.76 | 4.98% | 2,598,885 |
| Nov 7, 2025 | 40.14 | 40.50 | 39.60 | 39.78 | 39.78 | -0.90% | 3,549,256 |
| Nov 6, 2025 | 40.30 | 40.58 | 39.78 | 40.14 | 40.14 | 0.40% | 1,682,330 |
| Nov 5, 2025 | 39.40 | 40.30 | 38.70 | 39.98 | 39.98 | 1.06% | 2,198,889 |
| Nov 4, 2025 | 40.38 | 40.94 | 39.42 | 39.56 | 39.56 | -2.71% | 2,424,179 |
| Nov 3, 2025 | 40.32 | 41.02 | 40.32 | 40.66 | 40.66 | 0.10% | 1,920,587 |
| Oct 31, 2025 | 40.22 | 41.28 | 40.22 | 40.62 | 40.62 | 0.45% | 2,065,349 |
| Oct 30, 2025 | 42.70 | 42.72 | 39.96 | 40.44 | 40.44 | -3.85% | 4,529,940 |
| Oct 28, 2025 | 42.18 | 42.52 | 41.84 | 42.06 | 42.06 | -0.33% | 1,743,792 |
| Oct 27, 2025 | 41.70 | 42.72 | 41.68 | 42.20 | 42.20 | 1.20% | 2,436,689 |
| Oct 24, 2025 | 40.34 | 41.74 | 40.34 | 41.70 | 41.70 | 2.06% | 2,070,031 |
| Oct 23, 2025 | 40.24 | 41.30 | 40.14 | 40.86 | 40.86 | 1.54% | 2,189,078 |
| Oct 22, 2025 | 40.20 | 41.04 | 39.70 | 40.24 | 40.24 | -0.94% | 3,600,959 |
| Oct 21, 2025 | 40.80 | 41.60 | 40.44 | 40.62 | 40.62 | -1.88% | 1,954,248 |