Red Star Macalline Grp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	1.880	1.880	1.530	1.710	1.710	191,000
2024-02-14	1.730	1.830	1.630	1.740	1.740	128,000
2024-02-09	1.710	1.770	1.670	1.760	1.760	150,400
2024-02-08	1.760	1.850	1.750	1.790	1.790	6,141,011
2024-02-07	1.670	1.770	1.670	1.720	1.720	762,370
2024-02-06	1.670	1.710	1.620	1.690	1.690	474,091
2024-02-05	1.710	1.720	1.610	1.640	1.640	385,800
2024-02-02	1.790	1.810	1.680	1.700	1.700	457,338
2024-02-01	1.810	1.830	1.770	1.770	1.770	392,800
2024-01-31	1.840	1.870	1.800	1.810	1.810	316,000
2024-01-30	1.870	1.900	1.800	1.890	1.890	885,800
2024-01-29	1.940	1.960	1.890	1.900	1.900	407,800
2024-01-26	1.940	1.950	1.900	1.940	1.940	279,600
2024-01-25	1.870	1.950	1.870	1.920	1.920	508,601
2024-01-24	1.830	1.890	1.810	1.880	1.880	392,184
2024-01-23	1.860	1.880	1.830	1.830	1.830	334,200
2024-01-22	1.930	1.930	1.840	1.840	1.840	483,600
2024-01-19	1.900	1.940	1.890	1.930	1.930	177,011
2024-01-18	1.880	1.940	1.870	1.910	1.910	233,440
2024-01-17	1.920	1.960	1.890	1.900	1.900	1,052,600
2024-01-16	2.010	2.040	1.930	1.970	1.970	468,800
2024-01-15	2.010	2.060	2.010	2.010	2.010	80,600
2024-01-12	2.090	2.100	2.000	2.010	2.010	957,300
2024-01-11	2.100	2.110	2.080	2.080	2.080	354,200
2024-01-10	2.120	2.120	2.060	2.070	2.070	256,240
2024-01-09	2.120	2.170	2.110	2.110	2.110	93,000
2024-01-08	2.140	2.170	2.110	2.110	2.110	46,800
2024-01-05	2.170	2.200	2.140	2.170	2.170	64,401
2024-01-04	2.170	2.190	2.170	2.170	2.170	9,200
2024-01-03	2.160	2.210	2.160	2.190	2.190	147,520
2024-01-02	2.130	2.160	2.110	2.160	2.160	144,800
2023-12-29	2.090	2.190	2.090	2.160	2.160	515,600
2023-12-28	2.020	2.130	2.020	2.100	2.100	532,611
2023-12-27	2.050	2.080	2.030	2.080	2.080	373,240
2023-12-22	2.060	2.100	2.060	2.080	2.080	207,110
2023-12-21	2.080	2.100	2.060	2.090	2.090	226,200
2023-12-20	2.150	2.220	2.050	2.070	2.070	962,162
2023-12-19	2.190	2.210	2.130	2.160	2.160	404,549
2023-12-18	2.210	2.230	2.160	2.200	2.200	423,800
2023-12-15	2.260	2.290	2.180	2.210	2.210	918,400
2023-12-14	2.260	2.300	2.220	2.230	2.230	130,200
2023-12-13	2.290	2.330	2.230	2.250	2.250	286,202
2023-12-12	2.300	2.330	2.260	2.290	2.290	380,131
2023-12-11	2.310	2.350	2.280	2.340	2.340	382,200
2023-12-08	2.400	2.400	2.310	2.310	2.310	162,600
2023-12-07	2.320	2.400	2.310	2.330	2.330	480,820
2023-12-06	2.310	2.380	2.310	2.330	2.330	51,400
2023-12-05	2.380	2.390	2.300	2.330	2.330	210,000
2023-12-04	2.360	2.400	2.320	2.340	2.340	14,400
2023-12-01	2.420	2.420	2.350	2.360	2.360	120,000
2023-11-30	2.360	2.410	2.330	2.410	2.410	92,000
2023-11-29	2.350	2.420	2.310	2.360	2.360	126,200
2023-11-28	2.440	2.440	2.350	2.360	2.360	119,600
2023-11-27	2.400	2.450	2.370	2.380	2.380	242,600
2023-11-24	2.440	2.450	2.410	2.410	2.410	21,200
2023-11-23	2.460	2.460	2.400	2.450	2.450	273,400
2023-11-22	2.390	2.450	2.380	2.380	2.380	127,000
2023-11-21	2.450	2.460	2.390	2.420	2.420	306,220
2023-11-20	2.410	2.420	2.370	2.390	2.390	215,000
2023-11-17	2.430	2.460	2.390	2.390	2.390	250,200

← NewerPage 12 of 21 · 1,229 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.