Red Star Macalline Grp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	2.500	2.500	2.440	2.450	2.450	80,400
2023-11-15	2.490	2.490	2.430	2.480	2.480	96,200
2023-11-14	2.450	2.460	2.430	2.430	2.430	134,400
2023-11-13	2.490	2.490	2.420	2.450	2.450	615,200
2023-11-10	2.440	2.490	2.440	2.490	2.490	71,200
2023-11-09	2.460	2.490	2.440	2.490	2.490	48,200
2023-11-08	2.480	2.510	2.460	2.480	2.480	99,881
2023-11-07	2.510	2.530	2.480	2.480	2.480	222,627
2023-11-06	2.490	2.560	2.470	2.520	2.520	242,000
2023-11-03	2.450	2.490	2.440	2.460	2.460	69,400
2023-11-02	2.560	2.560	2.450	2.500	2.500	187,955
2023-11-01	2.450	2.520	2.440	2.520	2.520	75,011
2023-10-31	2.470	2.470	2.460	2.470	2.470	35,400
2023-10-30	2.520	2.520	2.470	2.520	2.520	303,600
2023-10-27	2.480	2.530	2.460	2.520	2.520	198,600
2023-10-26	2.430	2.460	2.390	2.450	2.450	118,800
2023-10-25	2.520	2.520	2.450	2.460	2.460	132,400
2023-10-24	2.440	2.440	2.380	2.420	2.420	185,501
2023-10-20	2.420	2.470	2.420	2.440	2.440	257,200
2023-10-19	2.450	2.500	2.440	2.460	2.460	315,600
2023-10-18	2.520	2.530	2.480	2.510	2.510	185,068
2023-10-17	2.490	2.530	2.470	2.520	2.520	167,200
2023-10-16	2.520	2.520	2.470	2.470	2.470	117,600
2023-10-13	2.510	2.530	2.480	2.520	2.520	288,200
2023-10-12	2.540	2.580	2.510	2.570	2.570	173,920
2023-10-11	2.500	2.540	2.480	2.510	2.510	223,800
2023-10-10	2.500	2.500	2.460	2.480	2.480	253,400
2023-10-09	2.510	2.550	2.460	2.460	2.460	314,800
2023-10-06	2.500	2.500	2.450	2.490	2.490	92,600
2023-10-05	2.500	2.540	2.440	2.490	2.490	100,600
2023-10-04	2.550	2.600	2.500	2.530	2.530	31,600
2023-10-03	2.510	2.570	2.510	2.530	2.530	31,800
2023-09-29	2.400	2.670	2.400	2.610	2.610	148,200
2023-09-28	2.570	2.590	2.500	2.590	2.590	228,020
2023-09-27	2.500	2.570	2.480	2.570	2.570	221,720
2023-09-26	2.490	2.510	2.470	2.510	2.510	146,000
2023-09-25	2.490	2.500	2.440	2.480	2.480	353,400
2023-09-22	2.520	2.560	2.490	2.540	2.540	589,751
2023-09-21	2.520	2.550	2.480	2.510	2.510	107,800
2023-09-20	2.520	2.580	2.500	2.550	2.550	264,600
2023-09-19	2.600	2.600	2.520	2.570	2.570	558,200
2023-09-18	2.620	2.640	2.590	2.600	2.600	870,498
2023-09-15	2.780	2.780	2.630	2.630	2.630	717,698
2023-09-14	2.700	2.700	2.650	2.700	2.700	359,600
2023-09-13	2.660	2.730	2.600	2.690	2.690	465,000
2023-09-12	2.800	2.800	2.670	2.690	2.690	229,400
2023-09-11	2.720	2.770	2.640	2.710	2.710	448,992
2023-09-07	2.860	2.870	2.700	2.720	2.720	436,000
2023-09-06	2.720	2.820	2.720	2.760	2.760	684,192
2023-09-05	2.800	2.800	2.720	2.730	2.730	378,320
2023-09-04	2.710	2.830	2.710	2.770	2.770	560,320
2023-08-31	2.770	2.790	2.720	2.720	2.720	122,420
2023-08-30	2.820	2.870	2.770	2.770	2.770	600,200
2023-08-29	2.880	2.880	2.790	2.820	2.820	181,000
2023-08-28	2.820	2.840	2.760	2.800	2.800	462,570
2023-08-25	2.710	2.780	2.700	2.740	2.740	784,645
2023-08-24	2.760	2.810	2.710	2.730	2.730	927,380
2023-08-23	2.730	2.790	2.710	2.790	2.790	272,700
2023-08-22	2.750	2.790	2.670	2.760	2.760	296,000
2023-08-21	2.780	2.810	2.720	2.730	2.730	854,600

← NewerPage 13 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.