Red Star Macalline Grp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	2.400	2.520	2.380	2.400	2.400	1,359,321
2022-11-21	2.420	2.510	2.390	2.450	2.450	1,276,290
2022-11-18	2.460	2.550	2.410	2.480	2.480	3,844,796
2022-11-17	2.350	2.470	2.350	2.390	2.390	1,301,553
2022-11-16	2.490	2.490	2.330	2.370	2.370	2,208,446
2022-11-15	2.390	2.450	2.340	2.430	2.430	2,847,426
2022-11-14	2.210	2.560	2.210	2.380	2.380	10,328,200
2022-11-11	2.120	2.200	2.110	2.150	2.150	3,230,238
2022-11-10	2.110	2.110	2.040	2.060	2.060	1,151,760
2022-11-09	2.120	2.150	2.080	2.090	2.090	1,296,400
2022-11-08	2.150	2.150	2.110	2.120	2.120	794,400
2022-11-07	2.100	2.190	2.100	2.150	2.150	2,169,202
2022-11-04	2.090	2.150	2.090	2.150	2.150	1,040,800
2022-11-03	2.090	2.090	2.050	2.080	2.080	299,880
2022-11-02	2.050	2.100	2.040	2.080	2.080	758,400
2022-11-01	1.960	2.050	1.960	2.040	2.040	1,147,920
2022-10-31	2.000	2.030	1.960	1.980	1.980	550,613
2022-10-28	2.090	2.090	1.980	2.030	2.030	521,000
2022-10-27	2.160	2.160	2.100	2.130	2.130	102,000
2022-10-26	2.130	2.140	2.100	2.130	2.130	115,000
2022-10-25	2.110	2.140	2.080	2.080	2.080	142,600
2022-10-24	2.160	2.170	2.080	2.080	2.080	583,800
2022-10-21	2.190	2.200	2.170	2.190	2.190	529,200
2022-10-20	2.200	2.210	2.170	2.180	2.180	260,200
2022-10-19	2.210	2.210	2.180	2.180	2.180	104,000
2022-10-18	2.270	2.270	2.160	2.250	2.250	624,000
2022-10-17	2.220	2.240	2.200	2.230	2.230	624,800
2022-10-14	2.200	2.240	2.170	2.200	2.200	239,140
2022-10-13	2.210	2.210	2.150	2.150	2.150	274,000
2022-10-12	2.250	2.250	2.140	2.210	2.210	242,000
2022-10-11	2.200	2.250	2.150	2.250	2.250	410,000
2022-10-10	2.310	2.310	2.160	2.200	2.200	554,000
2022-10-07	2.500	2.600	2.350	2.450	2.450	25,400
2022-10-06	2.270	2.700	2.270	2.500	2.500	148,025
2022-10-05	2.260	2.280	2.170	2.270	2.270	113,200
2022-10-03	2.200	2.200	2.200	2.200	2.200	0
2022-09-30	2.030	2.150	2.020	2.150	2.150	100,400
2022-09-29	2.140	2.140	2.030	2.040	2.040	31,600
2022-09-28	2.220	2.250	2.130	2.130	2.130	866,800
2022-09-27	2.280	2.280	2.200	2.270	2.270	589,800
2022-09-26	2.300	2.300	2.230	2.260	2.260	773,200
2022-09-23	2.400	2.400	2.300	2.330	2.330	149,860
2022-09-22	2.360	2.410	2.350	2.360	2.360	257,400
2022-09-21	2.400	2.430	2.330	2.360	2.360	571,860
2022-09-20	2.480	2.480	2.380	2.390	2.390	383,800
2022-09-19	2.440	2.460	2.410	2.420	2.420	743,200
2022-09-16	2.660	2.660	2.420	2.420	2.420	2,057,980
2022-09-15	2.650	2.660	2.620	2.660	2.660	187,800
2022-09-14	2.630	2.640	2.600	2.640	2.640	306,000
2022-09-13	2.700	2.710	2.640	2.640	2.640	1,286,143
2022-09-09	2.670	2.720	2.660	2.670	2.670	522,660
2022-09-08	2.690	2.700	2.660	2.660	2.660	303,800
2022-09-07	2.680	2.690	2.650	2.680	2.680	419,200
2022-09-06	2.710	2.720	2.670	2.690	2.690	622,944
2022-09-05	2.720	2.740	2.660	2.690	2.690	588,780
2022-09-02	2.800	2.840	2.700	2.750	2.750	512,800
2022-09-01	2.800	2.830	2.780	2.790	2.790	658,800
2022-08-31	2.840	2.840	2.820	2.820	2.820	261,800
2022-08-30	2.890	2.890	2.840	2.840	2.840	364,600
2022-08-29	2.910	2.910	2.840	2.870	2.870	240,600

← NewerPage 17 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.