Red Star Macalline Grp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	1.040	1.070	1.040	1.050	1.050	2,695,600
2026-07-28	1.040	1.060	1.030	1.030	1.030	1,084,000
2026-07-27	1.040	1.060	1.030	1.050	1.050	1,445,400
2026-07-24	1.050	1.050	1.020	1.040	1.040	1,636,400
2026-07-23	1.040	1.080	1.040	1.050	1.050	1,950,209
2026-07-22	1.060	1.070	1.030	1.030	1.030	1,553,200
2026-07-21	1.050	1.070	1.040	1.060	1.060	1,493,400
2026-07-20	1.060	1.070	1.030	1.050	1.050	2,819,200
2026-07-17	1.080	1.090	1.040	1.060	1.060	3,980,400
2026-07-16	1.080	1.100	1.060	1.080	1.080	3,928,000
2026-07-15	1.030	1.080	1.030	1.070	1.070	9,730,400
2026-07-14	0.970	1.030	0.970	1.020	1.020	7,303,800
2026-07-13	0.970	0.990	0.960	0.970	0.970	4,034,011
2026-07-10	0.970	1.000	0.940	0.970	0.970	13,371,400
2026-07-09	0.990	0.990	0.970	0.970	0.970	9,973,000
2026-07-08	1.000	1.010	0.980	0.990	0.990	9,799,600
2026-07-07	1.030	1.030	0.990	1.000	1.000	11,665,200
2026-07-06	1.050	1.060	1.020	1.030	1.030	8,336,000
2026-07-03	1.050	1.060	1.030	1.060	1.060	9,516,800
2026-07-02	1.060	1.070	1.030	1.050	1.050	7,806,220
2026-06-30	1.080	1.090	1.020	1.040	1.040	7,198,200
2026-06-29	1.100	1.120	1.080	1.080	1.080	1,413,200
2026-06-26	1.120	1.140	1.100	1.100	1.100	1,225,000
2026-06-25	1.130	1.150	1.110	1.130	1.130	2,021,600
2026-06-24	1.150	1.150	1.110	1.150	1.150	1,516,000
2026-06-23	1.150	1.160	1.130	1.140	1.140	1,188,000
2026-06-22	1.180	1.180	1.130	1.150	1.150	3,611,600
2026-06-18	1.180	1.190	1.160	1.170	1.170	2,529,800
2026-06-17	1.220	1.220	1.180	1.200	1.200	4,608,200
2026-06-16	1.250	1.250	1.210	1.230	1.230	2,053,400
2026-06-15	1.250	1.280	1.240	1.250	1.250	1,620,811
2026-06-12	1.230	1.260	1.230	1.250	1.250	1,169,400
2026-06-11	1.240	1.240	1.200	1.230	1.230	968,994
2026-06-10	1.210	1.230	1.190	1.230	1.230	4,528,211
2026-06-09	1.230	1.230	1.210	1.220	1.220	1,016,000
2026-06-08	1.240	1.240	1.210	1.230	1.230	2,205,000
2026-06-05	1.230	1.270	1.230	1.230	1.230	3,779,400
2026-06-04	1.260	1.260	1.220	1.240	1.240	1,362,800
2026-06-03	1.270	1.270	1.240	1.250	1.250	1,043,750
2026-06-02	1.280	1.290	1.250	1.260	1.260	3,846,394
2026-06-01	1.240	1.280	1.230	1.280	1.280	3,731,211
2026-05-29	1.220	1.280	1.220	1.250	1.250	6,566,600
2026-05-28	1.280	1.280	1.210	1.220	1.220	4,681,236
2026-05-27	1.290	1.290	1.250	1.260	1.260	2,840,600
2026-05-26	1.310	1.310	1.260	1.290	1.290	3,847,218
2026-05-22	1.320	1.320	1.290	1.300	1.300	2,961,200
2026-05-21	1.360	1.360	1.310	1.330	1.330	3,983,200
2026-05-20	1.370	1.370	1.350	1.360	1.360	1,350,932
2026-05-19	1.360	1.370	1.340	1.370	1.370	3,998,400
2026-05-18	1.360	1.370	1.340	1.350	1.350	5,899,800
2026-05-15	1.360	1.390	1.350	1.360	1.360	5,754,000
2026-05-14	1.400	1.400	1.340	1.370	1.370	3,998,800
2026-05-13	1.410	1.440	1.390	1.390	1.390	3,750,800
2026-05-12	1.420	1.450	1.410	1.430	1.430	4,513,800
2026-05-11	1.390	1.470	1.390	1.420	1.420	21,625,000
2026-05-08	1.400	1.420	1.390	1.400	1.400	5,214,200
2026-05-07	1.430	1.440	1.400	1.410	1.410	4,213,400
2026-05-06	1.440	1.450	1.380	1.420	1.420	7,100,400
2026-05-05	1.440	1.450	1.400	1.450	1.450	558,745
2026-05-04	1.400	1.450	1.400	1.440	1.440	707,800

← NewerPage 2 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.