China Resources Mixc Lifestyle Services Limited (HKG:1209)
Hong Kong · Delayed Price · Currency is HKD 40.98
-0.72 (-1.73%)
Oct 17, 2025, 4:08 PM HKT
HKG:1209 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 41.70 | 42.48 | 40.76 | 40.98 | 40.98 | -1.73% | 4,228,334 |
| Oct 16, 2025 | 40.34 | 41.86 | 40.20 | 41.70 | 41.70 | 3.37% | 5,233,397 |
| Oct 15, 2025 | 39.98 | 40.50 | 39.32 | 40.34 | 40.34 | 2.80% | 5,250,411 |
| Oct 14, 2025 | 40.70 | 41.30 | 39.08 | 39.24 | 39.24 | -3.82% | 5,199,107 |
| 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% | 4,296,748 |
| Oct 9, 2025 | 39.00 | 39.62 | 38.20 | 39.58 | 39.58 | 3.29% | 4,381,152 |
| Oct 8, 2025 | 39.00 | 39.00 | 37.92 | 38.32 | 38.32 | -1.99% | 2,407,339 |
| 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% | 3,207,483 |
| Oct 2, 2025 | 41.00 | 41.14 | 40.12 | 40.14 | 40.14 | -2.90% | 1,746,336 |
| Sep 30, 2025 | 41.36 | 41.70 | 40.94 | 41.34 | 41.34 | -0.05% | 2,497,937 |
| Sep 29, 2025 | 41.00 | 41.52 | 40.70 | 41.36 | 41.36 | 2.02% | 3,358,503 |
| 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 | 37.70 | -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% | 14,427,997 |
| 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 | 40.94 | 4.12% | 3,054,007 |
| Aug 22, 2025 | 39.54 | 41.02 | 39.54 | 40.28 | 39.32 | 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 | 38.50 | 1.08% | 2,445,236 |
| Aug 18, 2025 | 39.76 | 40.30 | 39.02 | 39.02 | 38.09 | -2.06% | 2,005,168 |
| Aug 15, 2025 | 39.64 | 40.52 | 38.84 | 39.84 | 38.89 | -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 | 38.11 | 1.30% | 3,254,612 |
| Aug 8, 2025 | 37.98 | 38.78 | 37.98 | 38.54 | 37.62 | 1.58% | 3,083,759 |
| Aug 7, 2025 | 37.80 | 38.28 | 37.60 | 37.94 | 37.04 | 0.64% | 1,766,580 |