Red Star Macalline Grp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-21	2.780	2.810	2.720	2.730	2.730	854,600
2023-08-18	2.800	2.840	2.780	2.830	2.830	282,600
2023-08-17	2.840	2.860	2.770	2.830	2.830	511,900
2023-08-16	2.800	2.900	2.800	2.820	2.820	538,600
2023-08-15	2.770	2.840	2.770	2.830	2.830	159,800
2023-08-14	2.900	2.900	2.730	2.850	2.850	677,800
2023-08-11	3.080	3.080	2.890	2.920	2.920	187,800
2023-08-10	3.020	3.030	2.980	2.990	2.990	146,600
2023-08-09	2.980	2.990	2.940	2.990	2.990	329,200
2023-08-08	3.020	3.020	2.930	2.980	2.980	286,000
2023-08-07	3.060	3.070	3.020	3.020	3.020	565,800
2023-08-04	3.200	3.200	3.080	3.110	3.110	956,385
2023-08-03	3.090	3.180	3.090	3.130	3.130	690,000
2023-08-02	3.160	3.270	3.100	3.120	3.120	952,740
2023-08-01	3.270	3.270	3.130	3.160	3.160	393,811
2023-07-31	3.210	3.340	3.160	3.180	3.180	1,529,800
2023-07-28	3.090	3.190	3.090	3.160	3.160	1,027,267
2023-07-27	3.060	3.160	3.050	3.140	3.140	792,460
2023-07-26	3.050	3.090	3.040	3.080	3.080	395,071
2023-07-25	2.950	3.220	2.930	3.060	3.060	2,489,800
2023-07-24	2.950	2.950	2.810	2.910	2.910	838,800
2023-07-21	2.880	2.910	2.840	2.870	2.870	233,800
2023-07-20	2.880	2.980	2.880	2.890	2.890	868,800
2023-07-19	2.990	3.000	2.920	2.960	2.960	911,200
2023-07-18	2.900	3.100	2.900	2.990	2.990	1,605,200
2023-07-14	2.980	2.990	2.950	2.950	2.950	432,715
2023-07-13	2.980	3.000	2.930	2.960	2.960	215,144
2023-07-12	3.050	3.060	2.980	3.000	3.000	225,255
2023-07-11	3.120	3.120	2.960	3.000	3.000	832,600
2023-07-10	3.140	3.140	3.020	3.070	3.070	459,400
2023-07-07	3.040	3.090	3.040	3.090	3.090	152,200
2023-07-06	3.040	3.130	3.000	3.070	3.070	580,800
2023-07-05	3.130	3.150	3.090	3.120	3.120	178,400
2023-07-04	3.090	3.150	3.040	3.150	3.150	654,600
2023-07-03	3.010	3.150	3.010	3.090	3.090	451,000
2023-06-30	3.080	3.130	3.010	3.100	3.100	1,775,000
2023-06-29	3.120	3.120	2.930	2.990	2.990	1,208,600
2023-06-28	3.000	3.100	2.940	3.060	3.060	614,200
2023-06-27	2.940	3.110	2.940	3.110	3.110	1,866,400
2023-06-26	2.800	2.930	2.800	2.890	2.890	865,800
2023-06-23	2.850	2.850	2.810	2.840	2.840	75,000
2023-06-21	2.870	2.910	2.820	2.850	2.850	278,000
2023-06-20	2.980	2.980	2.890	2.930	2.930	751,424
2023-06-19	2.990	3.030	2.850	2.980	2.980	654,800
2023-06-16	2.970	3.070	2.970	3.000	3.000	2,127,600
2023-06-15	3.020	3.040	2.950	3.020	3.020	169,211
2023-06-14	2.980	3.030	2.970	3.030	3.030	161,940
2023-06-13	2.980	3.060	2.980	3.010	3.010	252,700
2023-06-12	3.020	3.020	2.950	2.990	2.990	146,400
2023-06-09	3.000	3.020	2.960	2.980	2.980	170,800
2023-06-08	2.950	3.020	2.930	2.970	2.970	452,166
2023-06-07	3.010	3.060	2.960	2.980	2.980	397,600
2023-06-06	2.890	3.100	2.890	2.990	2.990	1,580,600
2023-06-05	2.950	2.970	2.920	2.930	2.930	246,000
2023-06-02	2.930	3.050	2.900	3.000	3.000	1,713,600
2023-06-01	2.790	2.860	2.790	2.850	2.850	216,000
2023-05-31	2.820	2.820	2.730	2.800	2.800	747,585
2023-05-30	2.830	2.830	2.770	2.820	2.820	361,200
2023-05-29	2.800	2.840	2.700	2.790	2.790	1,495,200
2023-05-25	3.000	3.090	2.670	2.760	2.760	9,677,200

← NewerPage 14 of 21 · 1,235 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.