China Resources Mixc Lifestyle Services Limited (HKG:1209)
Hong Kong
· Delayed Price · Currency is HKD 47.78
+1.80 (3.91%)
Apr 29, 2026, 4:08 PM HKT
HKG:1209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 46.02 | 47.96 | 46.02 | 47.78 | 47.78 | 3.91% | 2,326,233 |
| Apr 28, 2026 | 46.30 | 47.14 | 45.82 | 45.98 | 45.98 | -1.67% | 1,241,364 |
| Apr 27, 2026 | 46.72 | 47.38 | 46.44 | 46.76 | 46.76 | - | 2,118,201 |
| Apr 24, 2026 | 46.60 | 47.18 | 46.50 | 46.76 | 46.76 | -0.76% | 2,098,279 |
| Apr 23, 2026 | 46.96 | 47.68 | 46.88 | 47.12 | 47.12 | -0.21% | 848,099 |
| Apr 22, 2026 | 47.50 | 47.74 | 46.86 | 47.22 | 47.22 | -1.83% | 2,330,523 |
| Apr 21, 2026 | 47.80 | 48.70 | 47.78 | 48.10 | 48.10 | 0.21% | 1,149,728 |
| Apr 20, 2026 | 48.10 | 48.40 | 47.36 | 48.00 | 48.00 | -0.17% | 1,717,667 |
| Apr 17, 2026 | 47.50 | 48.92 | 47.50 | 48.08 | 48.08 | -0.29% | 1,437,964 |
| Apr 16, 2026 | 48.28 | 48.52 | 47.68 | 48.22 | 48.22 | - | 1,861,562 |
| Apr 15, 2026 | 49.10 | 49.50 | 48.02 | 48.22 | 48.22 | -1.59% | 2,404,993 |
| Apr 14, 2026 | 47.70 | 49.04 | 47.42 | 49.00 | 49.00 | 4.61% | 3,494,477 |
| Apr 13, 2026 | 47.28 | 47.38 | 46.46 | 46.84 | 46.84 | -1.35% | 1,626,669 |
| Apr 10, 2026 | 48.58 | 48.84 | 47.14 | 47.48 | 47.48 | -1.94% | 2,496,351 |
| Apr 9, 2026 | 46.30 | 48.84 | 46.30 | 48.42 | 48.42 | 3.55% | 4,242,041 |
| Apr 8, 2026 | 48.26 | 48.50 | 46.46 | 46.76 | 46.76 | -0.17% | 2,941,397 |
| Apr 2, 2026 | 46.42 | 47.10 | 46.00 | 46.84 | 46.84 | 0.90% | 1,882,452 |
| Apr 1, 2026 | 48.90 | 49.34 | 46.20 | 46.42 | 46.42 | -1.32% | 3,066,685 |
| Mar 31, 2026 | 44.86 | 47.68 | 44.20 | 47.04 | 47.04 | 6.52% | 7,011,394 |
| Mar 30, 2026 | 43.28 | 45.20 | 43.28 | 44.16 | 44.16 | -0.50% | 4,693,078 |
| Mar 27, 2026 | 44.88 | 45.82 | 44.28 | 44.38 | 44.38 | -1.20% | 3,755,247 |
| Mar 26, 2026 | 46.26 | 46.68 | 44.86 | 44.92 | 44.92 | -2.90% | 2,704,000 |
| Mar 25, 2026 | 45.00 | 46.88 | 45.00 | 46.26 | 46.26 | 1.80% | 3,829,192 |
| Mar 24, 2026 | 43.50 | 45.58 | 43.50 | 45.44 | 45.44 | 3.93% | 5,861,000 |
| Mar 23, 2026 | 44.52 | 45.32 | 43.40 | 43.72 | 43.72 | -4.12% | 4,869,457 |
| Mar 20, 2026 | 45.20 | 46.10 | 44.80 | 45.60 | 45.60 | 0.62% | 4,490,016 |
| Mar 19, 2026 | 47.00 | 47.00 | 45.22 | 45.32 | 45.32 | -3.57% | 1,747,600 |
| Mar 18, 2026 | 46.90 | 47.44 | 45.64 | 47.00 | 47.00 | 0.21% | 2,340,175 |
| Mar 17, 2026 | 45.18 | 47.18 | 45.10 | 46.90 | 46.90 | 4.41% | 4,320,453 |
| Mar 16, 2026 | 44.50 | 45.30 | 44.02 | 44.92 | 44.92 | 1.03% | 1,742,992 |
| Mar 13, 2026 | 44.78 | 45.62 | 44.10 | 44.46 | 44.46 | -1.02% | 3,210,661 |
| Mar 12, 2026 | 45.84 | 45.84 | 44.32 | 44.92 | 44.92 | -2.01% | 2,318,840 |
| Mar 11, 2026 | 46.48 | 46.98 | 45.68 | 45.84 | 45.84 | -1.59% | 2,393,123 |
| Mar 10, 2026 | 46.10 | 47.24 | 46.10 | 46.58 | 46.58 | 1.70% | 2,375,600 |
| 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 |