Red Star Macalline Grp Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-12	1.260	1.260	1.240	1.250	1.250	170,000
2024-08-09	1.240	1.290	1.240	1.260	1.260	783,800
2024-08-08	1.220	1.270	1.220	1.250	1.250	704,600
2024-08-07	1.260	1.260	1.230	1.230	1.230	270,200
2024-08-06	1.260	1.260	1.230	1.240	1.240	210,400
2024-08-05	1.260	1.280	1.220	1.230	1.230	343,800
2024-08-02	1.240	1.280	1.240	1.260	1.260	493,200
2024-08-01	1.250	1.280	1.250	1.270	1.270	345,820
2024-07-31	1.220	1.270	1.220	1.270	1.270	305,600
2024-07-30	1.220	1.230	1.200	1.220	1.220	475,000
2024-07-29	1.210	1.220	1.200	1.210	1.210	81,496
2024-07-26	1.230	1.230	1.210	1.220	1.220	203,400
2024-07-25	1.200	1.220	1.180	1.220	1.220	189,400
2024-07-24	1.200	1.220	1.170	1.210	1.210	563,200
2024-07-23	1.210	1.240	1.200	1.210	1.210	206,440
2024-07-22	1.220	1.230	1.210	1.230	1.230	287,200
2024-07-19	1.220	1.230	1.210	1.230	1.230	423,600
2024-07-18	1.260	1.260	1.220	1.250	1.250	760,600
2024-07-17	1.280	1.280	1.250	1.270	1.270	320,600
2024-07-16	1.270	1.270	1.240	1.250	1.250	781,580
2024-07-15	1.330	1.330	1.240	1.250	1.250	714,000
2024-07-12	1.320	1.350	1.300	1.310	1.310	865,340
2024-07-11	1.290	1.310	1.280	1.300	1.300	896,800
2024-07-10	1.320	1.320	1.220	1.270	1.270	2,680,041
2024-07-09	1.400	1.400	1.320	1.330	1.330	736,595
2024-07-08	1.400	1.410	1.340	1.360	1.360	1,120,200
2024-07-05	1.410	1.470	1.400	1.410	1.410	891,800
2024-07-04	1.400	1.480	1.400	1.410	1.410	1,026,017
2024-07-03	1.410	1.410	1.350	1.410	1.410	1,760,282
2024-07-02	1.430	1.430	1.360	1.380	1.380	950,900
2024-06-28	1.410	1.410	1.340	1.370	1.370	563,660
2024-06-27	1.410	1.440	1.380	1.380	1.380	414,400
2024-06-26	1.380	1.470	1.370	1.420	1.420	1,520,120
2024-06-25	1.430	1.430	1.370	1.400	1.400	562,891
2024-06-24	1.390	1.440	1.380	1.390	1.390	916,780
2024-06-21	1.460	1.470	1.410	1.420	1.420	486,200
2024-06-20	1.480	1.480	1.440	1.450	1.450	150,600
2024-06-19	1.480	1.480	1.460	1.470	1.470	159,800
2024-06-18	1.460	1.470	1.440	1.460	1.460	229,200
2024-06-17	1.470	1.470	1.430	1.440	1.440	106,800
2024-06-14	1.450	1.470	1.440	1.440	1.440	309,000
2024-06-13	1.430	1.440	1.410	1.440	1.440	400,000
2024-06-12	1.450	1.450	1.420	1.430	1.430	648,100
2024-06-11	1.450	1.460	1.430	1.440	1.440	195,200
2024-06-07	1.480	1.480	1.440	1.460	1.460	326,200
2024-06-06	1.490	1.490	1.440	1.460	1.460	463,400
2024-06-05	1.520	1.530	1.490	1.490	1.490	153,800
2024-06-04	1.500	1.530	1.490	1.520	1.520	294,400
2024-06-03	1.580	1.580	1.490	1.500	1.500	663,918
2024-05-31	1.550	1.560	1.530	1.530	1.530	82,400
2024-05-30	1.570	1.580	1.500	1.530	1.530	814,000
2024-05-29	1.620	1.620	1.560	1.570	1.570	509,600
2024-05-28	1.560	1.620	1.550	1.610	1.610	777,200
2024-05-27	1.570	1.600	1.500	1.590	1.590	1,760,811
2024-05-24	1.640	1.640	1.540	1.560	1.560	2,400,000
2024-05-23	1.730	1.730	1.630	1.640	1.640	632,200
2024-05-22	1.660	1.770	1.660	1.730	1.730	2,350,080
2024-05-21	1.710	1.740	1.660	1.660	1.660	1,998,888
2024-05-20	1.840	1.860	1.710	1.720	1.720	5,754,375
2024-05-17	1.770	1.820	1.720	1.810	1.810	6,474,420

← NewerPage 10 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-13	0.0372 HKD
2022-06-27	0.1159 HKD
2020-06-24	0.3047 HKD
2019-06-20	0.3111 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.