HKEX · 1209 · stock
China Resources Mixc Lifestyle Services Limited (1209) stock price history
Every HKEX trading session of China Resources Mixc Lifestyle Services Limited from Dec 9, 2020 to Nov 13, 2026: 1,451 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1209 adjusted close, 2020 to 2026
- HK$47.76
- All time high, 2026
- HK$48.61
- 52 week high, HK$35.13 low
- 1,451
- Daily sessions since 2020
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
1209 key facts
- China Resources Mixc Lifestyle Services Limited (1209) closed at HK$39.30 on Nov 13, 2026 on HKEX.
- 1209's all time high close is HK$47.76, set on May 12, 2026; its all time low close is HK$17.71 on Jan 22, 2024.
- 1209's 52 week range is HK$35.13 to HK$48.61.
- 1209 returned -7.1% over the year to Nov 13, 2026 and +17.3% over five years.
- Since Dec 9, 2020 1209 returned +72%, +9.6% a year compounded.
- 1209's deepest drawdown was -60.1% from Jun 29, 2021 to Jan 22, 2024.
- DataCedar holds 1,451 daily sessions of 1209 history from Dec 9, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1209 price chart, 2020 to 2026
1209 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.4% |
| 3 months | +1.3% |
| 6 months | -17.7% |
| Year to date | -4.7% |
| 1 year | -7.1% |
| 3 years | +56.7% |
| 5 years | +17.3% |
| 10 years | n/a |
| Since Dec 9, 2020 | +72.0% |
| Compound annual growth, 5.9 years | +9.6% |
1209 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$47.76 on May 12, 2026
- All time low close
- HK$17.71 on Jan 22, 2024
- 52 week high
- HK$48.61 on May 14, 2026
- 52 week low
- HK$35.13 on Jun 26, 2026
- Deepest drawdown
- -60.1% from Jun 29, 2021 to Jan 22, 2024, recovered Feb 4, 2026
- Best single session
- +25.6% on Mar 16, 2022
- Worst single session
- -19.3% on Oct 8, 2024
- Volatility, 1 year annualised
- 32.1%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, +58%
- Worst calendar year
- 2023, -28%
1209 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on Dec 9, 2020; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$40.01 | HK$48.61 | HK$35.13 | HK$39.30 | -3.8% | 883.9M | 210 |
| 2025 | HK$25.36 | HK$44.23 | HK$23.97 | HK$40.85 | +57.7% | 1.1B | 246 |
| 2024 | HK$23.75 | HK$34.75 | HK$17.41 | HK$25.90 | +9.2% | 1.2B | 246 |
| 2023 | HK$31.75 | HK$39.46 | HK$21.33 | HK$23.71 | -28.0% | 554.9M | 241 |
| 2022 | HK$29.73 | HK$38.41 | HK$18.47 | HK$32.91 | +10.6% | 775.5M | 245 |
| 2021 | HK$29.30 | HK$45.25 | HK$27.22 | HK$29.77 | +1.3% | 1.1B | 247 |
| 2020 | HK$25.14 | HK$31.71 | HK$22.24 | HK$29.38 | n/a | 277.8M | 16 |
1209 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$39.30 | -1.5% |
| October 2026 | HK$39.88 | +4.4% |
| September 2026 | HK$38.20 | +0.5% |
| August 2026 | HK$38.01 | -2.1% |
| July 2026 | HK$38.81 | +8.8% |
| June 2026 | HK$35.66 | -9.8% |
| May 2026 | HK$39.54 | -11.2% |
| April 2026 | HK$44.52 | -0.4% |
| March 2026 | HK$44.71 | -1.2% |
| February 2026 | HK$45.24 | +2.8% |
| January 2026 | HK$44.02 | +7.8% |
| December 2025 | HK$40.85 | -3.0% |
About the 1209 data
Daily bars. 1,451 sessions from Dec 9, 2020 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 9, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A1209/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
1209 share price history
