Red Star Macalline Grp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	3.720	3.720	3.600	3.610	3.610	2,134,800
2023-02-21	3.790	3.910	3.660	3.690	3.690	4,820,660
2023-02-20	3.540	3.750	3.540	3.740	3.740	7,266,178
2023-02-17	3.580	3.680	3.540	3.540	3.540	2,568,071
2023-02-16	3.690	3.700	3.570	3.570	3.570	5,321,013
2023-02-15	3.690	3.760	3.620	3.650	3.650	3,529,230
2023-02-14	3.760	3.790	3.660	3.660	3.660	3,116,598
2023-02-13	3.700	3.750	3.630	3.710	3.710	3,617,529
2023-02-10	3.720	3.980	3.660	3.710	3.710	10,684,350
2023-02-09	3.530	3.770	3.490	3.720	3.720	9,233,154
2023-02-08	3.640	3.680	3.480	3.510	3.510	3,972,994
2023-02-07	3.520	3.720	3.460	3.530	3.530	7,599,514
2023-02-06	3.600	3.600	3.430	3.480	3.480	5,529,038
2023-02-03	3.630	3.800	3.590	3.600	3.600	9,253,501
2023-02-02	3.760	3.830	3.630	3.680	3.680	8,279,007
2023-02-01	3.850	3.850	3.660	3.750	3.750	11,742,002
2023-01-31	3.690	3.880	3.510	3.760	3.760	17,767,598
2023-01-30	3.750	3.910	3.570	3.620	3.620	14,632,196
2023-01-27	3.960	3.960	3.710	3.740	3.740	1,919,818
2023-01-26	4.070	4.100	3.800	3.810	3.810	3,197,798
2023-01-20	3.790	4.060	3.640	3.890	3.890	3,874,949
2023-01-19	3.950	3.950	3.570	3.840	3.840	6,480,198
2023-01-18	4.500	4.500	3.950	3.950	3.950	32,644,120
2023-01-17	4.390	4.650	4.150	4.290	4.290	51,886,672
2023-01-16	3.880	4.680	3.880	4.380	4.380	64,254,902
2023-01-13	3.100	3.470	3.050	3.380	3.380	15,826,231
2023-01-12	3.130	3.150	3.000	3.070	3.070	6,388,600
2023-01-11	3.050	3.160	3.000	3.080	3.080	9,069,500
2023-01-10	3.100	3.180	2.990	3.130	3.130	10,003,000
2023-01-09	3.070	3.700	3.010	3.060	3.060	46,409,855
2023-01-06	2.660	2.750	2.650	2.670	2.670	2,390,400
2023-01-05	2.640	2.690	2.540	2.650	2.650	2,586,197
2023-01-04	2.600	2.640	2.550	2.630	2.630	1,106,200
2023-01-03	2.500	2.570	2.450	2.550	2.550	927,194
2022-12-30	2.500	2.530	2.430	2.500	2.500	1,136,200
2022-12-29	2.650	2.670	2.430	2.490	2.490	3,018,403
2022-12-28	2.570	2.640	2.510	2.620	2.620	1,577,434
2022-12-23	2.620	2.640	2.570	2.570	2.570	1,967,000
2022-12-22	2.660	2.710	2.610	2.640	2.640	1,256,294
2022-12-21	2.680	2.740	2.600	2.640	2.640	1,092,391
2022-12-20	2.760	2.790	2.680	2.690	2.690	1,344,223
2022-12-19	2.800	2.820	2.710	2.800	2.800	1,781,804
2022-12-16	2.790	2.870	2.740	2.800	2.800	1,800,405
2022-12-15	2.870	2.870	2.730	2.770	2.770	1,190,594
2022-12-14	2.840	2.880	2.790	2.860	2.860	1,833,589
2022-12-13	2.920	2.920	2.800	2.840	2.840	3,436,468
2022-12-12	3.230	3.230	2.840	2.920	2.920	7,436,598
2022-12-09	3.070	3.250	3.060	3.120	3.120	7,898,766
2022-12-08	2.930	3.050	2.880	3.000	3.000	6,614,200
2022-12-07	2.900	3.060	2.780	2.870	2.870	13,091,608
2022-12-06	2.550	3.210	2.530	2.850	2.850	19,199,712
2022-12-05	2.440	2.560	2.430	2.550	2.550	4,670,696
2022-12-02	2.440	2.440	2.380	2.410	2.410	1,211,890
2022-12-01	2.470	2.520	2.400	2.420	2.420	2,830,397
2022-11-30	2.480	2.530	2.390	2.440	2.440	3,480,437
2022-11-29	2.410	2.570	2.410	2.480	2.480	2,767,800
2022-11-28	2.450	2.450	2.280	2.390	2.390	777,796
2022-11-25	2.500	2.500	2.430	2.480	2.480	341,400
2022-11-24	2.540	2.540	2.420	2.470	2.470	374,760
2022-11-23	2.470	2.470	2.400	2.410	2.410	371,105

← NewerPage 16 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.