Red Star Macalline Grp Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 3.180 | 3.320 | 3.060 | 3.080 | 3.080 | 2,534,800 |
| 2023-05-22 | 3.130 | 3.130 | 3.080 | 3.100 | 3.100 | 868,000 |
| 2023-05-19 | 3.140 | 3.140 | 3.040 | 3.120 | 3.120 | 720,600 |
| 2023-05-18 | 3.100 | 3.180 | 3.090 | 3.140 | 3.140 | 361,520 |
| 2023-05-17 | 3.160 | 3.180 | 3.100 | 3.100 | 3.100 | 653,200 |
| 2023-05-16 | 3.260 | 3.300 | 3.110 | 3.110 | 3.110 | 545,200 |
| 2023-05-15 | 3.300 | 3.330 | 3.220 | 3.270 | 3.270 | 620,000 |
| 2023-05-12 | 3.280 | 3.330 | 3.260 | 3.310 | 3.310 | 353,520 |
| 2023-05-11 | 3.280 | 3.330 | 3.240 | 3.300 | 3.300 | 700,800 |
| 2023-05-10 | 3.440 | 3.440 | 3.250 | 3.280 | 3.280 | 1,728,800 |
| 2023-05-09 | 3.420 | 3.450 | 3.350 | 3.390 | 3.390 | 1,469,250 |
| 2023-05-08 | 3.400 | 3.450 | 3.380 | 3.430 | 3.430 | 839,000 |
| 2023-05-05 | 3.430 | 3.450 | 3.370 | 3.420 | 3.420 | 1,011,812 |
| 2023-05-04 | 3.430 | 3.460 | 3.330 | 3.400 | 3.400 | 1,926,580 |
| 2023-05-03 | 3.540 | 3.540 | 3.350 | 3.390 | 3.390 | 105,784 |
| 2023-05-02 | 3.560 | 3.560 | 3.510 | 3.540 | 3.540 | 73,000 |
| 2023-04-28 | 3.480 | 3.550 | 3.480 | 3.530 | 3.530 | 431,200 |
| 2023-04-27 | 3.420 | 3.500 | 3.420 | 3.500 | 3.500 | 145,400 |
| 2023-04-26 | 3.390 | 3.490 | 3.370 | 3.490 | 3.490 | 566,694 |
| 2023-04-25 | 3.410 | 3.430 | 3.340 | 3.400 | 3.400 | 689,400 |
| 2023-04-24 | 3.450 | 3.460 | 3.410 | 3.430 | 3.430 | 532,800 |
| 2023-04-21 | 3.500 | 3.550 | 3.430 | 3.460 | 3.460 | 593,000 |
| 2023-04-20 | 3.510 | 3.540 | 3.430 | 3.500 | 3.500 | 335,200 |
| 2023-04-19 | 3.550 | 3.580 | 3.500 | 3.550 | 3.550 | 886,200 |
| 2023-04-18 | 3.530 | 3.590 | 3.520 | 3.590 | 3.590 | 751,900 |
| 2023-04-17 | 3.560 | 3.590 | 3.530 | 3.590 | 3.590 | 694,000 |
| 2023-04-14 | 3.600 | 3.620 | 3.540 | 3.560 | 3.560 | 2,078,600 |
| 2023-04-13 | 3.610 | 3.630 | 3.580 | 3.630 | 3.630 | 729,660 |
| 2023-04-12 | 3.600 | 3.630 | 3.590 | 3.620 | 3.620 | 756,540 |
| 2023-04-11 | 3.470 | 3.590 | 3.470 | 3.580 | 3.580 | 1,420,507 |
| 2023-04-06 | 3.500 | 3.510 | 3.380 | 3.470 | 3.470 | 1,381,800 |
| 2023-04-04 | 3.580 | 3.580 | 3.500 | 3.520 | 3.520 | 1,184,686 |
| 2023-04-03 | 3.590 | 3.640 | 3.570 | 3.590 | 3.590 | 1,752,349 |
| 2023-03-31 | 3.440 | 3.660 | 3.440 | 3.600 | 3.600 | 3,053,366 |
| 2023-03-30 | 3.520 | 3.550 | 3.410 | 3.520 | 3.520 | 1,263,620 |
| 2023-03-29 | 3.530 | 3.560 | 3.470 | 3.540 | 3.540 | 868,901 |
| 2023-03-28 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 797,400 |
| 2023-03-27 | 3.580 | 3.650 | 3.530 | 3.550 | 3.550 | 1,244,400 |
| 2023-03-24 | 3.540 | 3.630 | 3.540 | 3.590 | 3.590 | 1,886,600 |
| 2023-03-23 | 3.530 | 3.620 | 3.510 | 3.620 | 3.620 | 1,758,340 |
| 2023-03-22 | 3.710 | 3.710 | 3.560 | 3.590 | 3.590 | 1,029,800 |
| 2023-03-21 | 3.490 | 3.590 | 3.490 | 3.550 | 3.550 | 2,085,002 |
| 2023-03-20 | 3.500 | 3.620 | 3.490 | 3.540 | 3.540 | 6,389,196 |
| 2023-03-17 | 3.620 | 3.690 | 3.530 | 3.530 | 3.530 | 1,877,498 |
| 2023-03-16 | 3.560 | 3.740 | 3.560 | 3.590 | 3.590 | 2,400,398 |
| 2023-03-15 | 3.590 | 3.690 | 3.570 | 3.610 | 3.610 | 980,916 |
| 2023-03-14 | 3.620 | 3.740 | 3.530 | 3.590 | 3.590 | 1,744,200 |
| 2023-03-13 | 3.560 | 3.780 | 3.510 | 3.720 | 3.720 | 4,088,209 |
| 2023-03-10 | 3.750 | 3.750 | 3.600 | 3.600 | 3.600 | 2,292,920 |
| 2023-03-09 | 3.870 | 3.870 | 3.760 | 3.780 | 3.780 | 2,336,211 |
| 2023-03-08 | 3.790 | 3.850 | 3.740 | 3.820 | 3.820 | 2,118,111 |
| 2023-03-07 | 3.940 | 3.940 | 3.780 | 3.830 | 3.830 | 3,677,400 |
| 2023-03-06 | 3.820 | 3.950 | 3.800 | 3.900 | 3.900 | 3,691,780 |
| 2023-03-03 | 3.770 | 3.900 | 3.750 | 3.870 | 3.870 | 3,015,400 |
| 2023-03-02 | 3.750 | 3.770 | 3.690 | 3.750 | 3.750 | 2,976,144 |
| 2023-03-01 | 3.680 | 3.760 | 3.630 | 3.720 | 3.720 | 4,928,560 |
| 2023-02-28 | 3.610 | 3.610 | 3.550 | 3.600 | 3.600 | 3,492,049 |
| 2023-02-27 | 3.580 | 3.630 | 3.530 | 3.570 | 3.570 | 1,670,200 |
| 2023-02-24 | 3.560 | 3.590 | 3.530 | 3.580 | 3.580 | 1,573,600 |
| 2023-02-23 | 3.610 | 3.650 | 3.560 | 3.570 | 3.570 | 1,732,578 |
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.