China Resources Mixc Lifestyle Services Limited (HKG:1209)
Hong Kong
· Delayed Price · Currency is HKD 45.24
+0.18 (0.40%)
At close: Dec 5, 2025
HKG:1209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 41.98 | 42.56 | 41.02 | 41.40 | 41.40 | 1.02% | 2,560,114 |
| Oct 17, 2025 | 41.70 | 42.48 | 40.76 | 40.98 | 40.98 | -1.73% | 4,227,534 |
| Oct 16, 2025 | 40.34 | 41.86 | 40.20 | 41.70 | 41.70 | 3.37% | 5,232,397 |
| Oct 15, 2025 | 39.98 | 40.50 | 39.32 | 40.34 | 40.34 | 2.80% | 5,241,811 |
| Oct 14, 2025 | 40.70 | 41.30 | 39.08 | 39.24 | 39.24 | -3.82% | 5,180,907 |
| Oct 13, 2025 | 39.34 | 40.80 | 39.10 | 40.80 | 40.80 | 1.24% | 4,938,638 |
| Oct 10, 2025 | 38.86 | 40.34 | 38.86 | 40.30 | 40.30 | 1.82% | 4,296,348 |
| Oct 9, 2025 | 39.00 | 39.62 | 38.20 | 39.58 | 39.58 | 3.29% | 4,380,952 |
| Oct 8, 2025 | 39.00 | 39.00 | 37.92 | 38.32 | 38.32 | -1.99% | 2,406,939 |
| Oct 6, 2025 | 39.62 | 39.74 | 39.00 | 39.10 | 39.10 | -0.05% | 1,559,808 |
| Oct 3, 2025 | 40.14 | 40.22 | 38.82 | 39.12 | 39.12 | -2.54% | 3,203,883 |
| Oct 2, 2025 | 41.00 | 41.14 | 40.12 | 40.14 | 40.14 | -2.90% | 1,745,936 |
| Sep 30, 2025 | 41.36 | 41.70 | 40.94 | 41.34 | 41.34 | -0.05% | 2,496,537 |
| Sep 29, 2025 | 41.00 | 41.52 | 40.70 | 41.36 | 41.36 | 2.02% | 3,354,703 |
| Sep 26, 2025 | 41.00 | 41.16 | 40.10 | 40.54 | 40.54 | -0.20% | 4,705,062 |
| Sep 25, 2025 | 41.40 | 41.40 | 40.46 | 40.62 | 40.62 | -0.68% | 3,485,079 |
| Sep 24, 2025 | 41.78 | 41.78 | 40.48 | 40.90 | 40.90 | 0.20% | 3,163,915 |
| Sep 23, 2025 | 41.40 | 41.72 | 40.18 | 40.82 | 40.82 | -0.78% | 4,051,574 |
| Sep 22, 2025 | 41.22 | 41.46 | 40.44 | 41.14 | 41.14 | -0.92% | 2,409,663 |
| Sep 19, 2025 | 41.80 | 42.10 | 41.30 | 41.52 | 41.52 | -0.67% | 5,049,049 |
| Sep 18, 2025 | 42.30 | 42.30 | 41.34 | 41.80 | 41.80 | -0.33% | 2,927,444 |
| Sep 17, 2025 | 42.36 | 42.56 | 41.50 | 41.94 | 41.94 | -1.22% | 4,011,163 |
| Sep 16, 2025 | 42.62 | 42.62 | 41.74 | 42.46 | 42.46 | 1.68% | 5,403,445 |
| Sep 15, 2025 | 42.88 | 42.88 | 41.20 | 41.76 | 41.76 | -2.61% | 3,591,556 |
| Sep 12, 2025 | 42.60 | 43.34 | 42.46 | 42.88 | 42.88 | 1.08% | 3,049,450 |
| Sep 11, 2025 | 42.34 | 42.54 | 41.70 | 42.42 | 42.42 | -0.19% | 1,721,749 |
| Sep 10, 2025 | 42.42 | 42.56 | 41.34 | 42.50 | 42.50 | 0.62% | 3,245,805 |
| Sep 9, 2025 | 40.20 | 42.26 | 39.48 | 42.24 | 42.24 | 3.58% | 8,189,189 |
| Sep 8, 2025 | 39.52 | 41.00 | 39.20 | 40.78 | 39.81 | 3.19% | 5,732,131 |
| Sep 5, 2025 | 38.90 | 39.60 | 38.78 | 39.52 | 38.58 | 2.12% | 3,169,646 |
| Sep 4, 2025 | 39.06 | 39.20 | 38.12 | 38.70 | 37.78 | 0.83% | 3,233,409 |
| Sep 3, 2025 | 38.40 | 38.86 | 38.24 | 38.38 | 37.47 | -0.31% | 2,184,559 |
| Sep 2, 2025 | 38.00 | 38.66 | 38.00 | 38.50 | 37.59 | -0.31% | 2,243,582 |
| Sep 1, 2025 | 39.30 | 39.34 | 38.24 | 38.62 | 37.71 | -0.31% | 4,368,442 |
| Aug 29, 2025 | 37.80 | 39.24 | 37.78 | 38.74 | 37.82 | 3.58% | 7,241,999 |
| Aug 28, 2025 | 38.20 | 38.30 | 36.88 | 37.40 | 36.51 | -1.16% | 9,093,574 |
| Aug 27, 2025 | 41.06 | 41.48 | 37.80 | 37.84 | 36.94 | -9.08% | 14,427,990 |
| Aug 26, 2025 | 41.90 | 42.06 | 41.12 | 41.62 | 40.63 | -0.76% | 2,090,058 |
| Aug 25, 2025 | 40.70 | 42.60 | 40.70 | 41.94 | 40.95 | 4.12% | 3,054,007 |
| Aug 22, 2025 | 39.54 | 41.02 | 39.54 | 40.28 | 39.33 | 1.92% | 2,433,257 |
| Aug 21, 2025 | 39.56 | 39.86 | 39.08 | 39.52 | 38.58 | -0.10% | 1,702,384 |
| Aug 20, 2025 | 39.50 | 39.72 | 38.54 | 39.56 | 38.62 | 0.30% | 1,953,162 |
| Aug 19, 2025 | 39.00 | 40.50 | 39.00 | 39.44 | 38.51 | 1.08% | 2,445,236 |
| Aug 18, 2025 | 39.76 | 40.30 | 39.02 | 39.02 | 38.10 | -2.06% | 2,005,168 |
| Aug 15, 2025 | 39.64 | 40.52 | 38.84 | 39.84 | 38.90 | -0.25% | 3,258,350 |
| Aug 14, 2025 | 40.12 | 40.80 | 39.82 | 39.94 | 38.99 | 0.10% | 3,078,192 |
| Aug 13, 2025 | 39.68 | 40.00 | 39.34 | 39.90 | 38.95 | 0.81% | 2,537,555 |
| Aug 12, 2025 | 39.10 | 39.74 | 38.86 | 39.58 | 38.64 | 1.38% | 1,738,004 |
| Aug 11, 2025 | 38.60 | 39.50 | 38.60 | 39.04 | 38.12 | 1.30% | 3,254,612 |
| Aug 8, 2025 | 37.98 | 38.78 | 37.98 | 38.54 | 37.63 | 1.58% | 3,083,759 |
| Aug 7, 2025 | 37.80 | 38.28 | 37.60 | 37.94 | 37.04 | 0.64% | 1,766,580 |
| Aug 6, 2025 | 37.70 | 38.30 | 37.54 | 37.70 | 36.81 | - | 1,661,268 |
| Aug 5, 2025 | 37.50 | 38.50 | 37.50 | 37.70 | 36.81 | -0.42% | 2,009,300 |
| Aug 4, 2025 | 37.24 | 38.10 | 36.56 | 37.86 | 36.96 | 3.44% | 4,287,761 |
| Aug 1, 2025 | 36.00 | 37.15 | 36.00 | 36.60 | 35.73 | 0.27% | 4,515,479 |
| Jul 31, 2025 | 38.00 | 38.00 | 36.40 | 36.50 | 35.64 | -4.07% | 4,354,224 |
| Jul 30, 2025 | 37.90 | 38.90 | 37.80 | 38.05 | 37.15 | - | 3,062,745 |
| Jul 29, 2025 | 37.95 | 38.45 | 37.75 | 38.05 | 37.15 | -0.65% | 3,118,522 |
| Jul 28, 2025 | 37.95 | 38.65 | 37.95 | 38.30 | 37.39 | - | 1,758,770 |
| Jul 25, 2025 | 38.90 | 39.00 | 38.20 | 38.30 | 37.39 | -1.54% | 3,333,101 |
| Jul 24, 2025 | 37.55 | 38.90 | 37.30 | 38.90 | 37.98 | 3.60% | 7,104,559 |
| Jul 23, 2025 | 37.70 | 38.30 | 37.10 | 37.55 | 36.66 | 0.54% | 10,490,810 |
| Jul 22, 2025 | 37.15 | 37.55 | 36.85 | 37.35 | 36.47 | 0.54% | 6,023,352 |
| Jul 21, 2025 | 37.10 | 37.40 | 36.60 | 37.15 | 36.27 | 0.13% | 6,623,676 |
| Jul 18, 2025 | 36.50 | 37.15 | 36.50 | 37.10 | 36.22 | 1.64% | 6,681,671 |
| Jul 17, 2025 | 37.00 | 37.60 | 36.30 | 36.50 | 35.64 | -1.08% | 6,631,637 |
| Jul 16, 2025 | 37.40 | 37.85 | 36.70 | 36.90 | 36.03 | -2.38% | 4,655,870 |