China Resources Mixc Lifestyle Services Limited (HKG:1209)
Hong Kong
· Delayed Price · Currency is HKD 46.50
+0.70 (1.53%)
Mar 10, 2026, 3:45 PM HKT
HKG:1209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 46.62 | 47.24 | 46.10 | 46.74 | - | 2.05% | 694,800 |
| Mar 9, 2026 | 46.62 | 46.62 | 44.38 | 45.80 | 45.80 | -1.72% | 1,919,215 |
| Mar 6, 2026 | 45.32 | 46.70 | 45.06 | 46.60 | 46.60 | 2.01% | 1,556,099 |
| Mar 5, 2026 | 46.60 | 47.38 | 45.20 | 45.68 | 45.68 | -1.59% | 3,033,283 |
| Mar 4, 2026 | 46.00 | 46.48 | 45.12 | 46.42 | 46.42 | -1.15% | 3,109,267 |
| Mar 3, 2026 | 47.20 | 48.08 | 46.92 | 46.96 | 46.96 | -2.13% | 2,795,201 |
| Mar 2, 2026 | 47.60 | 48.92 | 47.28 | 47.98 | 47.98 | 0.80% | 3,204,623 |
| Feb 27, 2026 | 48.26 | 48.66 | 47.50 | 47.60 | 47.60 | -1.37% | 3,905,396 |
| Feb 26, 2026 | 48.90 | 49.56 | 48.16 | 48.26 | 48.26 | -1.31% | 3,126,619 |
| Feb 25, 2026 | 49.04 | 50.35 | 48.52 | 48.90 | 48.90 | -0.29% | 3,549,641 |
| Feb 24, 2026 | 48.30 | 49.38 | 48.26 | 49.04 | 49.04 | 0.49% | 4,609,036 |
| Feb 23, 2026 | 47.96 | 48.86 | 47.96 | 48.80 | 48.80 | 1.71% | 2,388,849 |
| Feb 20, 2026 | 48.12 | 48.60 | 47.86 | 47.98 | 47.98 | -0.29% | 5,132,750 |
| Feb 16, 2026 | 48.02 | 48.34 | 47.58 | 48.12 | 48.12 | 0.21% | 558,000 |
| Feb 13, 2026 | 49.24 | 49.34 | 47.58 | 48.02 | 48.02 | -2.48% | 4,813,059 |
| Feb 12, 2026 | 47.88 | 49.48 | 47.88 | 49.24 | 49.24 | 2.29% | 5,054,006 |
| Feb 11, 2026 | 47.00 | 48.52 | 47.00 | 48.14 | 48.14 | 1.95% | 3,432,241 |
| Feb 10, 2026 | 46.72 | 47.60 | 46.72 | 47.22 | 47.22 | -0.88% | 1,981,090 |
| Feb 9, 2026 | 46.08 | 47.80 | 46.08 | 47.64 | 47.64 | 2.76% | 2,309,882 |
| Feb 6, 2026 | 47.20 | 47.48 | 46.20 | 46.36 | 46.36 | -2.19% | 3,645,661 |
| Feb 5, 2026 | 47.40 | 47.90 | 46.64 | 47.40 | 47.40 | -0.34% | 4,438,716 |
| Feb 4, 2026 | 46.10 | 47.98 | 46.02 | 47.56 | 47.56 | 3.44% | 5,358,743 |
| Feb 3, 2026 | 44.72 | 46.30 | 44.72 | 45.98 | 45.98 | 2.82% | 5,383,445 |
| Feb 2, 2026 | 45.12 | 46.10 | 44.66 | 44.72 | 44.72 | -3.45% | 3,622,250 |
| Jan 30, 2026 | 46.00 | 46.32 | 45.00 | 46.32 | 46.32 | 1.45% | 7,147,587 |
| Jan 29, 2026 | 43.06 | 45.76 | 43.06 | 45.66 | 45.66 | 3.73% | 8,051,026 |
| Jan 28, 2026 | 42.32 | 44.16 | 42.32 | 44.02 | 44.02 | 4.02% | 7,258,524 |
| Jan 27, 2026 | 42.88 | 42.88 | 41.62 | 42.32 | 42.32 | -0.05% | 8,152,221 |
| Jan 26, 2026 | 41.98 | 42.58 | 41.68 | 42.34 | 42.34 | 1.24% | 6,405,529 |
| Jan 23, 2026 | 42.42 | 42.88 | 41.52 | 41.82 | 41.82 | -1.41% | 6,131,404 |
| Jan 22, 2026 | 43.44 | 43.68 | 42.30 | 42.42 | 42.42 | -2.35% | 4,963,393 |
| Jan 21, 2026 | 43.28 | 44.14 | 43.00 | 43.44 | 43.44 | 0.32% | 4,577,990 |
| Jan 20, 2026 | 42.00 | 44.10 | 41.94 | 43.30 | 43.30 | 2.85% | 5,601,899 |
| Jan 19, 2026 | 41.60 | 42.26 | 41.60 | 42.10 | 42.10 | -0.85% | 4,512,814 |
| Jan 16, 2026 | 42.84 | 42.88 | 41.62 | 42.46 | 42.46 | 0.19% | 5,251,710 |
| Jan 15, 2026 | 43.00 | 43.50 | 42.22 | 42.38 | 42.38 | -2.26% | 6,921,703 |
| Jan 14, 2026 | 44.90 | 45.94 | 43.10 | 43.36 | 43.36 | -3.43% | 8,812,378 |
| Jan 13, 2026 | 46.44 | 47.28 | 44.66 | 44.90 | 44.90 | -3.32% | 5,747,436 |
| Jan 12, 2026 | 46.50 | 47.34 | 45.66 | 46.44 | 46.44 | -0.13% | 3,120,652 |
| Jan 9, 2026 | 45.52 | 46.82 | 44.78 | 46.50 | 46.50 | 2.15% | 3,843,366 |
| Jan 8, 2026 | 45.46 | 45.78 | 44.30 | 45.52 | 45.52 | 0.09% | 3,606,791 |
| Jan 7, 2026 | 45.28 | 46.18 | 44.82 | 45.48 | 45.48 | 0.71% | 3,920,923 |
| Jan 6, 2026 | 43.70 | 45.48 | 43.70 | 45.16 | 45.16 | 2.78% | 3,677,972 |
| Jan 5, 2026 | 43.28 | 44.14 | 42.86 | 43.94 | 43.94 | 2.04% | 2,779,026 |
| 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 |
| 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 |