Singapore markets close in 5 hours 34 minutes
Straits Times Index
3,323.22 -3.06 (-0.09%) Nikkei
39,726.39 +553.24 (+1.41%) Hang Seng
18,044.36 -28.54 (-0.16%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
61,928.40 +616.79 (+1.01%) CMC Crypto 200
1,286.17 +37.05 (+2.97%)
China Resources Mixc Lifestyle Services Limited (1209.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 11:11AM HKT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 26.150 | 27.000 | 26.150 | 26.900 | 26.900 | 635,234 |
| 25 Jun 2024 | 26.000 | 26.850 | 25.750 | 26.550 | 26.550 | 3,953,090 |
| 24 Jun 2024 | 26.100 | 26.150 | 25.500 | 25.900 | 25.900 | 5,091,439 |
| 21 Jun 2024 | 26.900 | 27.300 | 26.250 | 26.400 | 26.400 | 4,170,453 |
| 20 Jun 2024 | 28.100 | 28.100 | 26.750 | 27.000 | 27.000 | 3,207,235 |
| 19 Jun 2024 | 27.450 | 28.300 | 27.250 | 28.100 | 28.100 | 1,474,451 |
| 18 Jun 2024 | 27.500 | 27.850 | 27.150 | 27.250 | 27.250 | 2,958,818 |
| 17 Jun 2024 | 27.800 | 28.350 | 27.450 | 27.500 | 27.500 | 1,649,200 |
| 14 Jun 2024 | 27.400 | 28.400 | 26.950 | 28.000 | 28.000 | 3,063,849 |
| 13 Jun 2024 | 28.100 | 28.350 | 27.150 | 27.450 | 27.450 | 1,642,800 |
| 12 Jun 2024 | 28.150 | 28.150 | 27.550 | 27.800 | 27.800 | 6,641,100 |
| 12 Jun 2024 | 0.481 Dividend | |||||
| 11 Jun 2024 | 28.250 | 28.750 | 27.750 | 28.150 | 27.669 | 4,385,833 |
| 07 Jun 2024 | 27.600 | 28.600 | 27.500 | 28.200 | 27.718 | 4,365,405 |
| 06 Jun 2024 | 28.100 | 28.600 | 27.400 | 27.600 | 27.128 | 3,180,800 |
| 05 Jun 2024 | 28.800 | 28.950 | 27.950 | 28.000 | 27.522 | 1,635,094 |
| 04 Jun 2024 | 27.650 | 29.000 | 27.650 | 28.700 | 28.210 | 3,846,796 |
| 03 Jun 2024 | 27.350 | 28.150 | 27.300 | 28.000 | 27.522 | 2,629,563 |
| 31 May 2024 | 28.600 | 28.600 | 27.000 | 27.200 | 26.735 | 4,797,094 |
| 30 May 2024 | 28.950 | 28.950 | 27.800 | 28.000 | 27.522 | 2,578,453 |
| 29 May 2024 | 29.250 | 29.450 | 28.400 | 28.700 | 28.210 | 5,845,339 |
| 28 May 2024 | 30.300 | 30.800 | 29.350 | 29.650 | 29.143 | 4,823,696 |
| 27 May 2024 | 30.000 | 30.650 | 29.200 | 29.950 | 29.438 | 4,327,322 |
| 24 May 2024 | 31.600 | 31.600 | 29.800 | 30.200 | 29.684 | 4,811,605 |
| 23 May 2024 | 32.000 | 32.050 | 30.800 | 31.000 | 30.470 | 4,863,278 |
| 22 May 2024 | 32.000 | 32.700 | 31.900 | 32.200 | 31.650 | 3,584,695 |
| 21 May 2024 | 32.500 | 32.950 | 31.750 | 32.000 | 31.453 | 5,233,353 |
| 20 May 2024 | 33.400 | 33.750 | 32.300 | 32.750 | 32.190 | 7,697,288 |
| 17 May 2024 | 31.900 | 33.250 | 31.650 | 33.100 | 32.534 | 10,832,715 |
| 16 May 2024 | 30.650 | 32.200 | 30.550 | 31.900 | 31.355 | 11,717,859 |
| 14 May 2024 | 29.750 | 30.700 | 29.600 | 30.200 | 29.684 | 7,081,893 |
| 13 May 2024 | 29.400 | 29.800 | 29.100 | 29.600 | 29.094 | 3,188,000 |
| 10 May 2024 | 28.850 | 29.700 | 28.300 | 29.400 | 28.898 | 5,239,418 |
| 09 May 2024 | 28.750 | 29.400 | 28.450 | 28.650 | 28.160 | 4,077,067 |
| 08 May 2024 | 29.300 | 29.500 | 28.100 | 28.300 | 27.816 | 6,218,542 |
| 07 May 2024 | 29.500 | 29.750 | 28.900 | 29.400 | 28.898 | 4,662,876 |
| 06 May 2024 | 29.600 | 29.900 | 29.250 | 29.750 | 29.242 | 5,958,041 |
| 03 May 2024 | 29.450 | 30.400 | 29.450 | 29.700 | 29.193 | 3,055,116 |
| 02 May 2024 | 27.100 | 29.300 | 27.100 | 29.250 | 28.750 | 3,646,417 |
| 30 Apr 2024 | 28.500 | 28.550 | 27.550 | 27.850 | 27.374 | 4,266,986 |
| 29 Apr 2024 | 28.200 | 29.300 | 27.750 | 28.350 | 27.866 | 5,157,546 |
| 26 Apr 2024 | 27.300 | 28.700 | 27.000 | 28.200 | 27.718 | 7,079,725 |
| 25 Apr 2024 | 26.850 | 28.150 | 26.700 | 27.250 | 26.784 | 5,751,204 |
| 24 Apr 2024 | 26.400 | 27.350 | 26.050 | 27.000 | 26.539 | 5,559,066 |
| 23 Apr 2024 | 25.500 | 26.400 | 24.700 | 26.250 | 25.801 | 5,938,533 |
| 22 Apr 2024 | 25.450 | 25.900 | 25.050 | 25.700 | 25.261 | 3,551,282 |
| 19 Apr 2024 | 25.600 | 25.950 | 24.400 | 25.150 | 24.720 | 2,973,903 |
| 18 Apr 2024 | 25.900 | 26.050 | 25.250 | 25.600 | 25.163 | 5,685,272 |
| 17 Apr 2024 | 25.650 | 26.200 | 25.200 | 25.900 | 25.457 | 3,076,495 |
| 16 Apr 2024 | 26.400 | 26.400 | 25.050 | 25.600 | 25.163 | 5,282,816 |
| 15 Apr 2024 | 26.250 | 26.550 | 25.650 | 26.400 | 25.949 | 4,252,583 |
| 12 Apr 2024 | 26.400 | 27.300 | 25.900 | 26.300 | 25.851 | 4,676,441 |
| 11 Apr 2024 | 26.000 | 27.350 | 26.000 | 27.050 | 26.588 | 3,906,760 |
| 10 Apr 2024 | 26.800 | 27.450 | 26.350 | 26.800 | 26.342 | 3,068,564 |
| 09 Apr 2024 | 26.450 | 27.500 | 26.450 | 26.900 | 26.440 | 3,440,036 |
| 08 Apr 2024 | 25.950 | 27.200 | 25.400 | 26.650 | 26.195 | 3,997,575 |
| 05 Apr 2024 | 26.900 | 27.800 | 25.750 | 26.100 | 25.654 | 3,188,111 |
| 03 Apr 2024 | 26.800 | 27.700 | 26.750 | 26.900 | 26.440 | 7,029,575 |
| 02 Apr 2024 | 25.250 | 27.150 | 25.250 | 26.850 | 26.391 | 8,629,077 |
| 28 Mar 2024 | 25.250 | 25.250 | 24.400 | 24.750 | 24.327 | 4,196,680 |
| 27 Mar 2024 | 23.750 | 25.750 | 23.550 | 25.000 | 24.573 | 7,443,685 |
| 26 Mar 2024 | 25.150 | 25.300 | 23.300 | 23.600 | 23.197 | 5,780,883 |
| 25 Mar 2024 | 23.600 | 24.750 | 23.050 | 24.350 | 23.934 | 3,563,800 |
| 22 Mar 2024 | 24.250 | 24.300 | 22.900 | 23.500 | 23.098 | 3,127,969 |
| 21 Mar 2024 | 23.700 | 24.700 | 23.700 | 24.250 | 23.836 | 5,000,336 |
| 20 Mar 2024 | 23.450 | 24.000 | 23.150 | 23.600 | 23.197 | 2,616,646 |
| 19 Mar 2024 | 23.950 | 23.950 | 22.950 | 23.400 | 23.000 | 3,839,474 |
| 18 Mar 2024 | 24.600 | 25.000 | 23.700 | 23.850 | 23.442 | 3,561,250 |
| 15 Mar 2024 | 24.500 | 25.100 | 23.950 | 24.600 | 24.180 | 4,365,345 |
| 14 Mar 2024 | 24.500 | 25.200 | 24.200 | 25.050 | 24.622 | 4,465,171 |
| 13 Mar 2024 | 24.550 | 24.850 | 24.300 | 24.400 | 23.983 | 3,446,708 |
| 12 Mar 2024 | 22.950 | 25.300 | 22.850 | 24.900 | 24.475 | 9,973,036 |
| 11 Mar 2024 | 21.800 | 23.100 | 21.750 | 22.950 | 22.558 | 6,022,484 |
| 08 Mar 2024 | 22.000 | 22.600 | 21.700 | 21.750 | 21.378 | 4,140,800 |
| 07 Mar 2024 | 22.700 | 22.950 | 21.600 | 22.000 | 21.624 | 4,217,427 |
| 06 Mar 2024 | 21.750 | 23.000 | 21.750 | 22.700 | 22.312 | 3,958,000 |
| 05 Mar 2024 | 22.550 | 22.650 | 21.700 | 22.100 | 21.722 | 3,495,532 |
| 04 Mar 2024 | 23.200 | 23.650 | 22.650 | 22.800 | 22.410 | 3,932,190 |
| 01 Mar 2024 | 23.900 | 23.900 | 22.700 | 23.150 | 22.754 | 4,026,336 |
| 29 Feb 2024 | 23.500 | 24.450 | 23.450 | 23.700 | 23.295 | 2,907,390 |
| 28 Feb 2024 | 24.200 | 24.450 | 23.700 | 23.700 | 23.295 | 3,159,646 |
| 27 Feb 2024 | 25.050 | 25.100 | 23.850 | 24.500 | 24.081 | 5,973,825 |
| 26 Feb 2024 | 24.000 | 25.450 | 23.850 | 25.100 | 24.671 | 6,834,051 |
| 23 Feb 2024 | 23.450 | 24.350 | 23.450 | 23.950 | 23.541 | 3,328,656 |
| 22 Feb 2024 | 22.800 | 23.900 | 22.800 | 23.850 | 23.442 | 3,451,466 |
| 21 Feb 2024 | 22.250 | 23.650 | 22.050 | 23.300 | 22.902 | 4,083,482 |
| 20 Feb 2024 | 22.200 | 22.800 | 21.850 | 22.350 | 21.968 | 1,913,099 |
| 19 Feb 2024 | 22.850 | 23.100 | 21.800 | 22.100 | 21.722 | 3,234,042 |
| 16 Feb 2024 | 21.500 | 23.150 | 21.200 | 23.050 | 22.656 | 3,025,473 |
| 15 Feb 2024 | 21.500 | 21.550 | 20.850 | 21.200 | 20.838 | 1,665,265 |
| 14 Feb 2024 | 21.600 | 21.900 | 20.900 | 21.750 | 21.378 | 1,765,551 |
| 09 Feb 2024 | 21.500 | 21.500 | 21.500 | 21.500 | 21.133 | - |
| 08 Feb 2024 | 21.650 | 22.750 | 21.650 | 22.350 | 21.968 | 2,892,520 |
| 07 Feb 2024 | 22.500 | 22.750 | 21.550 | 21.850 | 21.477 | 6,671,796 |
| 06 Feb 2024 | 21.450 | 22.800 | 21.450 | 22.450 | 22.066 | 8,965,800 |
| 05 Feb 2024 | 22.100 | 22.500 | 21.500 | 22.050 | 21.673 | 4,671,120 |
| 02 Feb 2024 | 24.000 | 24.000 | 22.500 | 22.650 | 22.263 | 2,484,051 |
| 01 Feb 2024 | 22.300 | 23.350 | 22.300 | 22.750 | 22.361 | 1,622,948 |
| 31 Jan 2024 | 22.950 | 23.150 | 22.150 | 22.550 | 22.165 | 2,653,949 |
| 30 Jan 2024 | 23.400 | 23.600 | 22.350 | 23.150 | 22.754 | 7,179,676 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.