Red Star Macalline Grp Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 1.670 | 1.740 | 1.630 | 1.730 | 1.730 | 6,634,740 |
| 2024-05-14 | 1.660 | 1.660 | 1.580 | 1.630 | 1.630 | 753,484 |
| 2024-05-13 | 1.620 | 1.630 | 1.590 | 1.620 | 1.620 | 900,554 |
| 2024-05-10 | 1.580 | 1.660 | 1.560 | 1.590 | 1.590 | 4,124,440 |
| 2024-05-09 | 1.530 | 1.560 | 1.530 | 1.560 | 1.560 | 630,200 |
| 2024-05-08 | 1.560 | 1.560 | 1.500 | 1.500 | 1.500 | 371,400 |
| 2024-05-07 | 1.580 | 1.590 | 1.530 | 1.560 | 1.560 | 1,197,320 |
| 2024-05-06 | 1.560 | 1.590 | 1.550 | 1.560 | 1.560 | 625,800 |
| 2024-05-03 | 1.550 | 1.550 | 1.520 | 1.530 | 1.530 | 185,200 |
| 2024-05-02 | 1.500 | 1.590 | 1.490 | 1.560 | 1.560 | 60,800 |
| 2024-04-30 | 1.580 | 1.580 | 1.530 | 1.560 | 1.560 | 764,320 |
| 2024-04-29 | 1.480 | 1.600 | 1.420 | 1.580 | 1.580 | 2,514,900 |
| 2024-04-26 | 1.420 | 1.480 | 1.420 | 1.470 | 1.470 | 1,301,920 |
| 2024-04-25 | 1.400 | 1.420 | 1.400 | 1.420 | 1.420 | 369,800 |
| 2024-04-24 | 1.390 | 1.420 | 1.370 | 1.390 | 1.390 | 1,065,000 |
| 2024-04-23 | 1.390 | 1.440 | 1.370 | 1.370 | 1.370 | 433,000 |
| 2024-04-22 | 1.400 | 1.410 | 1.370 | 1.370 | 1.370 | 596,200 |
| 2024-04-19 | 1.380 | 1.410 | 1.380 | 1.390 | 1.390 | 649,200 |
| 2024-04-18 | 1.460 | 1.500 | 1.380 | 1.390 | 1.390 | 2,154,200 |
| 2024-04-17 | 1.460 | 1.520 | 1.410 | 1.460 | 1.460 | 1,262,000 |
| 2024-04-16 | 1.540 | 1.540 | 1.460 | 1.460 | 1.460 | 501,400 |
| 2024-04-15 | 1.620 | 1.620 | 1.520 | 1.520 | 1.520 | 356,380 |
| 2024-04-12 | 1.590 | 1.600 | 1.520 | 1.540 | 1.540 | 1,414,800 |
| 2024-04-11 | 1.630 | 1.640 | 1.600 | 1.610 | 1.610 | 616,400 |
| 2024-04-10 | 1.680 | 1.680 | 1.570 | 1.630 | 1.630 | 987,400 |
| 2024-04-09 | 1.640 | 1.660 | 1.640 | 1.640 | 1.640 | 171,200 |
| 2024-04-08 | 1.680 | 1.690 | 1.630 | 1.650 | 1.650 | 652,200 |
| 2024-04-05 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2024-04-03 | 1.680 | 1.690 | 1.670 | 1.690 | 1.690 | 359,800 |
| 2024-04-02 | 1.670 | 1.680 | 1.630 | 1.680 | 1.680 | 589,800 |
| 2024-03-28 | 1.680 | 1.680 | 1.650 | 1.670 | 1.670 | 205,940 |
| 2024-03-27 | 1.650 | 1.680 | 1.650 | 1.660 | 1.660 | 549,400 |
| 2024-03-26 | 1.690 | 1.700 | 1.660 | 1.670 | 1.670 | 314,000 |
| 2024-03-25 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 2,734,800 |
| 2024-03-22 | 1.720 | 1.720 | 1.670 | 1.680 | 1.680 | 986,480 |
| 2024-03-21 | 1.690 | 1.710 | 1.680 | 1.710 | 1.710 | 446,600 |
| 2024-03-20 | 1.660 | 1.690 | 1.640 | 1.670 | 1.670 | 474,000 |
| 2024-03-19 | 1.690 | 1.690 | 1.650 | 1.660 | 1.660 | 225,000 |
| 2024-03-18 | 1.650 | 1.690 | 1.650 | 1.690 | 1.690 | 163,400 |
| 2024-03-15 | 1.680 | 1.680 | 1.650 | 1.650 | 1.650 | 323,600 |
| 2024-03-14 | 1.690 | 1.690 | 1.670 | 1.670 | 1.670 | 280,200 |
| 2024-03-13 | 1.680 | 1.690 | 1.670 | 1.680 | 1.680 | 108,400 |
| 2024-03-12 | 1.650 | 1.690 | 1.640 | 1.680 | 1.680 | 911,910 |
| 2024-03-11 | 1.650 | 1.660 | 1.620 | 1.650 | 1.650 | 554,800 |
| 2024-03-08 | 1.630 | 1.640 | 1.610 | 1.630 | 1.630 | 120,600 |
| 2024-03-07 | 1.650 | 1.660 | 1.600 | 1.610 | 1.610 | 977,000 |
| 2024-03-06 | 1.680 | 1.680 | 1.630 | 1.640 | 1.640 | 549,260 |
| 2024-03-05 | 1.660 | 1.680 | 1.630 | 1.630 | 1.630 | 634,800 |
| 2024-03-04 | 1.700 | 1.720 | 1.660 | 1.660 | 1.660 | 799,400 |
| 2024-03-01 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 160,400 |
| 2024-02-29 | 1.680 | 1.700 | 1.670 | 1.680 | 1.680 | 417,400 |
| 2024-02-28 | 1.720 | 1.730 | 1.650 | 1.670 | 1.670 | 1,072,800 |
| 2024-02-27 | 1.700 | 1.730 | 1.700 | 1.710 | 1.710 | 1,468,645 |
| 2024-02-26 | 1.710 | 1.740 | 1.700 | 1.710 | 1.710 | 927,000 |
| 2024-02-23 | 1.720 | 1.720 | 1.690 | 1.700 | 1.700 | 547,000 |
| 2024-02-22 | 1.740 | 1.740 | 1.690 | 1.700 | 1.700 | 397,440 |
| 2024-02-21 | 1.670 | 1.750 | 1.660 | 1.700 | 1.700 | 982,800 |
| 2024-02-20 | 1.690 | 1.710 | 1.660 | 1.670 | 1.670 | 487,160 |
| 2024-02-19 | 1.790 | 1.790 | 1.670 | 1.690 | 1.690 | 730,400 |
| 2024-02-16 | 1.710 | 1.800 | 1.630 | 1.770 | 1.770 | 151,400 |
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.