Red Star Macalline Grp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	2.910	2.910	2.840	2.870	2.870	240,600
2022-08-26	2.920	2.920	2.870	2.910	2.910	355,000
2022-08-25	2.890	2.920	2.890	2.920	2.920	81,400
2022-08-24	2.860	2.900	2.860	2.890	2.890	175,489
2022-08-23	2.940	2.940	2.880	2.910	2.910	179,000
2022-08-22	2.930	2.950	2.890	2.940	2.940	102,218
2022-08-19	2.860	2.920	2.860	2.910	2.910	232,200
2022-08-18	2.900	2.930	2.890	2.890	2.890	322,594
2022-08-17	2.900	2.950	2.900	2.920	2.920	300,411
2022-08-16	2.860	2.950	2.860	2.910	2.910	253,600
2022-08-15	2.900	2.910	2.880	2.900	2.900	8,200
2022-08-12	2.890	2.920	2.890	2.910	2.910	142,519
2022-08-11	2.900	2.900	2.830	2.890	2.890	316,000
2022-08-10	2.930	2.930	2.850	2.850	2.850	156,800
2022-08-09	2.920	2.920	2.880	2.890	2.890	80,200
2022-08-08	2.900	2.920	2.860	2.920	2.920	263,600
2022-08-05	2.910	2.930	2.900	2.910	2.910	124,600
2022-08-04	2.890	2.910	2.880	2.900	2.900	160,824
2022-08-03	2.920	2.930	2.810	2.870	2.870	928,400
2022-08-02	2.950	2.950	2.890	2.900	2.900	609,700
2022-08-01	2.980	2.990	2.940	2.970	2.970	392,400
2022-07-29	3.020	3.020	2.980	2.990	2.990	1,069,200
2022-07-28	3.010	3.030	3.000	3.020	3.020	802,000
2022-07-27	3.000	3.010	2.990	3.000	3.000	529,042
2022-07-26	3.030	3.030	2.990	3.020	3.020	632,900
2022-07-25	3.050	3.050	3.000	3.020	3.020	523,800
2022-07-22	3.050	3.070	3.010	3.040	3.040	917,600
2022-07-21	3.080	3.080	3.050	3.050	3.050	604,000
2022-07-20	3.090	3.100	3.070	3.070	3.070	665,800
2022-07-19	3.100	3.110	3.070	3.080	3.080	498,800
2022-07-18	3.090	3.100	3.050	3.060	3.060	1,037,200
2022-07-15	3.100	3.100	3.020	3.070	3.070	589,200
2022-07-14	3.100	3.150	3.090	3.100	3.100	500,520
2022-07-13	3.120	3.160	3.090	3.090	3.090	392,900
2022-07-12	3.160	3.160	3.120	3.120	3.120	478,500
2022-07-11	3.240	3.240	3.130	3.170	3.170	399,480
2022-07-08	3.240	3.330	3.240	3.270	3.270	364,400
2022-07-07	3.180	3.230	3.160	3.220	3.220	790,620
2022-07-06	3.160	3.170	3.120	3.150	3.150	860,800
2022-07-05	3.120	3.190	3.080	3.170	3.170	1,546,900
2022-07-04	3.200	3.230	3.100	3.140	3.140	799,900
2022-06-30	3.380	3.440	3.180	3.210	3.210	8,408,000
2022-06-29	2.920	3.500	2.920	3.300	3.300	15,793,667
2022-06-28	2.930	2.950	2.920	2.940	2.940	2,488,800
2022-06-27	3.030	3.050	2.900	2.900	2.900	6,659,820
2022-06-24	3.130	3.140	3.050	3.070	3.070	3,261,911
2022-06-23	3.150	3.160	3.110	3.130	3.130	702,400
2022-06-22	3.180	3.230	3.110	3.150	3.150	109,600
2022-06-21	3.190	3.220	3.160	3.160	3.160	309,760
2022-06-20	3.120	3.240	3.120	3.190	3.190	517,400
2022-06-17	3.240	3.260	3.090	3.090	3.090	1,067,945
2022-06-16	3.280	3.280	3.220	3.240	3.240	238,060
2022-06-15	3.230	3.340	3.220	3.280	3.280	256,500
2022-06-14	3.250	3.250	3.140	3.220	3.220	338,200
2022-06-13	3.300	3.300	3.280	3.290	3.290	92,400
2022-06-10	3.350	3.360	3.320	3.350	3.350	105,400
2022-06-09	3.300	3.350	3.300	3.350	3.350	374,378
2022-06-08	3.320	3.330	3.280	3.310	3.310	160,637
2022-06-07	3.320	3.320	3.300	3.320	3.320	112,400
2022-06-06	3.360	3.360	3.300	3.340	3.340	316,200

← NewerPage 18 of 21 · 1,230 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.