Red Star Macalline Grp Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-02 | 3.250 | 3.360 | 3.250 | 3.360 | 3.360 | 761,400 |
| 2022-06-01 | 3.230 | 3.280 | 3.230 | 3.280 | 3.280 | 304,400 |
| 2022-05-31 | 3.220 | 3.250 | 3.200 | 3.240 | 3.240 | 183,000 |
| 2022-05-30 | 3.230 | 3.260 | 3.210 | 3.220 | 3.220 | 1,246,600 |
| 2022-05-27 | 3.190 | 3.230 | 3.180 | 3.200 | 3.200 | 58,800 |
| 2022-05-26 | 3.170 | 3.250 | 3.170 | 3.230 | 3.230 | 25,000 |
| 2022-05-25 | 3.200 | 3.220 | 3.190 | 3.210 | 3.210 | 259,963 |
| 2022-05-24 | 3.220 | 3.250 | 3.170 | 3.190 | 3.190 | 220,573 |
| 2022-05-23 | 3.290 | 3.290 | 3.020 | 3.240 | 3.240 | 550,969 |
| 2022-05-20 | 3.190 | 3.270 | 3.190 | 3.230 | 3.230 | 181,400 |
| 2022-05-19 | 3.180 | 3.250 | 3.130 | 3.190 | 3.190 | 54,200 |
| 2022-05-18 | 3.210 | 3.270 | 3.200 | 3.210 | 3.210 | 56,979 |
| 2022-05-17 | 3.180 | 3.230 | 3.170 | 3.210 | 3.210 | 141,900 |
| 2022-05-16 | 3.240 | 3.240 | 3.190 | 3.210 | 3.210 | 88,112 |
| 2022-05-13 | 3.230 | 3.260 | 3.180 | 3.240 | 3.240 | 198,464 |
| 2022-05-12 | 3.290 | 3.290 | 3.200 | 3.230 | 3.230 | 51,400 |
| 2022-05-11 | 3.200 | 3.260 | 3.160 | 3.210 | 3.210 | 196,800 |
| 2022-05-10 | 3.130 | 3.230 | 3.130 | 3.200 | 3.200 | 484,494 |
| 2022-05-06 | 3.140 | 3.270 | 3.140 | 3.170 | 3.170 | 554,000 |
| 2022-05-05 | 3.210 | 3.290 | 3.200 | 3.270 | 3.270 | 353,300 |
| 2022-05-04 | 3.370 | 3.390 | 3.140 | 3.300 | 3.300 | 23,200 |
| 2022-05-03 | 3.260 | 3.280 | 3.170 | 3.280 | 3.280 | 23,600 |
| 2022-04-29 | 3.190 | 3.540 | 3.100 | 3.350 | 3.350 | 230,354 |
| 2022-04-28 | 3.200 | 3.210 | 3.160 | 3.170 | 3.170 | 67,000 |
| 2022-04-27 | 3.060 | 3.130 | 3.030 | 3.080 | 3.080 | 855,909 |
| 2022-04-26 | 3.080 | 3.120 | 3.030 | 3.080 | 3.080 | 514,000 |
| 2022-04-25 | 3.280 | 3.280 | 3.020 | 3.060 | 3.060 | 852,297 |
| 2022-04-22 | 3.220 | 3.310 | 3.210 | 3.250 | 3.250 | 236,656 |
| 2022-04-21 | 3.380 | 3.380 | 3.180 | 3.230 | 3.230 | 763,000 |
| 2022-04-20 | 3.490 | 3.490 | 3.330 | 3.390 | 3.390 | 276,800 |
| 2022-04-19 | 3.360 | 3.430 | 3.360 | 3.400 | 3.400 | 79,811 |
| 2022-04-14 | 3.460 | 3.510 | 3.350 | 3.420 | 3.420 | 327,600 |
| 2022-04-13 | 3.380 | 3.440 | 3.360 | 3.400 | 3.400 | 159,667 |
| 2022-04-12 | 3.420 | 3.420 | 3.300 | 3.370 | 3.370 | 208,800 |
| 2022-04-11 | 3.470 | 3.470 | 3.310 | 3.350 | 3.350 | 312,200 |
| 2022-04-08 | 3.400 | 3.470 | 3.330 | 3.460 | 3.460 | 187,800 |
| 2022-04-07 | 3.530 | 3.600 | 3.320 | 3.400 | 3.400 | 685,600 |
| 2022-04-06 | 3.640 | 3.660 | 3.530 | 3.580 | 3.580 | 643,200 |
| 2022-04-04 | 4.000 | 4.000 | 3.480 | 3.640 | 3.640 | 150,626 |
| 2022-04-01 | 3.510 | 3.520 | 3.130 | 3.430 | 3.430 | 71,952 |
| 2022-03-31 | 3.520 | 3.750 | 3.390 | 3.520 | 3.520 | 62,200 |
| 2022-03-30 | 3.430 | 3.560 | 3.360 | 3.510 | 3.510 | 571,600 |
| 2022-03-29 | 3.340 | 3.400 | 3.340 | 3.370 | 3.370 | 88,100 |
| 2022-03-28 | 3.350 | 3.390 | 3.300 | 3.370 | 3.370 | 565,800 |
| 2022-03-25 | 3.390 | 3.390 | 3.320 | 3.320 | 3.320 | 160,000 |
| 2022-03-24 | 3.370 | 3.390 | 3.340 | 3.370 | 3.370 | 247,163 |
| 2022-03-23 | 3.300 | 3.370 | 3.290 | 3.370 | 3.370 | 593,520 |
| 2022-03-22 | 3.200 | 3.290 | 3.200 | 3.290 | 3.290 | 399,200 |
| 2022-03-21 | 3.340 | 3.340 | 3.170 | 3.230 | 3.230 | 391,552 |
| 2022-03-18 | 3.310 | 3.360 | 3.220 | 3.220 | 3.220 | 1,040,922 |
| 2022-03-17 | 3.260 | 3.330 | 3.240 | 3.320 | 3.320 | 1,014,508 |
| 2022-03-16 | 3.120 | 3.230 | 3.010 | 3.130 | 3.130 | 1,065,920 |
| 2022-03-15 | 3.380 | 3.380 | 3.060 | 3.060 | 3.060 | 896,400 |
| 2022-03-14 | 3.580 | 3.580 | 3.360 | 3.400 | 3.400 | 664,200 |
| 2022-03-11 | 3.600 | 3.610 | 3.520 | 3.590 | 3.590 | 562,971 |
| 2022-03-10 | 3.600 | 3.650 | 3.600 | 3.650 | 3.650 | 247,260 |
| 2022-03-09 | 3.660 | 3.720 | 3.440 | 3.600 | 3.600 | 440,400 |
| 2022-03-08 | 3.840 | 3.840 | 3.680 | 3.680 | 3.680 | 132,500 |
| 2022-03-07 | 3.740 | 3.800 | 3.710 | 3.750 | 3.750 | 669,000 |
| 2022-03-04 | 3.740 | 3.770 | 3.720 | 3.750 | 3.750 | 339,091 |
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.