Red Star Macalline Grp Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-03 | 3.740 | 3.840 | 3.710 | 3.770 | 3.770 | 558,200 |
| 2022-03-02 | 3.730 | 3.820 | 3.730 | 3.740 | 3.740 | 155,060 |
| 2022-03-01 | 3.760 | 3.790 | 3.720 | 3.780 | 3.780 | 656,040 |
| 2022-02-28 | 3.880 | 3.880 | 3.680 | 3.680 | 3.680 | 427,200 |
| 2022-02-25 | 3.890 | 3.900 | 3.820 | 3.890 | 3.890 | 247,520 |
| 2022-02-24 | 3.930 | 3.930 | 3.810 | 3.890 | 3.890 | 289,800 |
| 2022-02-23 | 3.990 | 3.990 | 3.910 | 3.940 | 3.940 | 105,600 |
| 2022-02-22 | 3.930 | 3.970 | 3.910 | 3.910 | 3.910 | 158,400 |
| 2022-02-21 | 4.000 | 4.070 | 3.900 | 3.980 | 3.980 | 306,200 |
| 2022-02-18 | 3.950 | 4.000 | 3.920 | 3.980 | 3.980 | 81,000 |
| 2022-02-17 | 4.050 | 4.050 | 3.930 | 3.950 | 3.950 | 209,000 |
| 2022-02-16 | 4.010 | 4.020 | 3.970 | 4.000 | 4.000 | 88,000 |
| 2022-02-15 | 3.990 | 4.030 | 3.950 | 3.990 | 3.990 | 190,932 |
| 2022-02-14 | 4.010 | 4.030 | 3.990 | 3.990 | 3.990 | 126,800 |
| 2022-02-11 | 4.070 | 4.070 | 4.010 | 4.060 | 4.060 | 358,200 |
| 2022-02-10 | 4.130 | 4.130 | 4.020 | 4.060 | 4.060 | 394,400 |
| 2022-02-09 | 4.080 | 4.140 | 4.050 | 4.080 | 4.080 | 282,720 |
| 2022-02-08 | 4.070 | 4.080 | 3.990 | 4.080 | 4.080 | 76,211 |
| 2022-02-07 | 4.120 | 4.120 | 3.960 | 4.050 | 4.050 | 405,000 |
| 2022-02-04 | 4.320 | 4.320 | 4.100 | 4.230 | 4.230 | 68,600 |
| 2022-01-31 | 3.960 | 4.340 | 3.960 | 4.290 | 4.290 | 71,400 |
| 2022-01-28 | 3.900 | 3.900 | 3.790 | 3.900 | 3.900 | 62,340 |
| 2022-01-27 | 3.930 | 4.100 | 3.900 | 3.900 | 3.900 | 37,400 |
| 2022-01-26 | 4.010 | 4.010 | 3.930 | 3.930 | 3.930 | 73,800 |
| 2022-01-25 | 4.050 | 4.050 | 3.890 | 3.930 | 3.930 | 173,600 |
| 2022-01-24 | 4.020 | 4.030 | 3.980 | 4.010 | 4.010 | 173,880 |
| 2022-01-21 | 3.990 | 4.010 | 3.960 | 3.980 | 3.980 | 210,200 |
| 2022-01-20 | 4.050 | 4.050 | 3.980 | 3.980 | 3.980 | 391,400 |
| 2022-01-19 | 3.990 | 4.000 | 3.950 | 3.960 | 3.960 | 342,600 |
| 2022-01-18 | 3.980 | 4.010 | 3.950 | 4.010 | 4.010 | 378,840 |
| 2022-01-17 | 3.930 | 3.970 | 3.890 | 3.950 | 3.950 | 128,600 |
| 2022-01-14 | 3.940 | 3.940 | 3.870 | 3.910 | 3.910 | 218,011 |
| 2022-01-13 | 4.010 | 4.010 | 3.840 | 3.940 | 3.940 | 956,262 |
| 2022-01-12 | 3.990 | 4.050 | 3.980 | 4.030 | 4.030 | 403,600 |
| 2022-01-11 | 4.010 | 4.070 | 3.960 | 3.990 | 3.990 | 463,000 |
| 2022-01-10 | 3.980 | 4.050 | 3.950 | 4.010 | 4.010 | 256,211 |
| 2022-01-07 | 3.990 | 4.020 | 3.930 | 4.000 | 4.000 | 445,751 |
| 2022-01-06 | 3.880 | 3.970 | 3.880 | 3.960 | 3.960 | 418,016 |
| 2022-01-05 | 3.910 | 3.910 | 3.840 | 3.880 | 3.880 | 235,200 |
| 2022-01-04 | 3.890 | 3.920 | 3.840 | 3.890 | 3.890 | 315,142 |
| 2022-01-03 | 3.740 | 3.860 | 3.740 | 3.830 | 3.830 | 8,600 |
| 2021-12-31 | 3.810 | 3.930 | 3.730 | 3.730 | 3.730 | 44,764 |
| 2021-12-30 | 3.810 | 3.860 | 3.740 | 3.740 | 3.740 | 78,411 |
| 2021-12-29 | 3.730 | 3.870 | 3.720 | 3.810 | 3.810 | 93,283 |
| 2021-12-28 | 3.810 | 3.900 | 3.800 | 3.850 | 3.850 | 182,840 |
| 2021-12-24 | 3.800 | 3.830 | 3.770 | 3.820 | 3.820 | 378,800 |
| 2021-12-23 | 3.850 | 3.900 | 3.810 | 3.830 | 3.830 | 398,200 |
| 2021-12-22 | 3.930 | 3.930 | 3.840 | 3.850 | 3.850 | 90,700 |
| 2021-12-21 | 3.880 | 3.880 | 3.830 | 3.860 | 3.860 | 160,991 |
| 2021-12-20 | 3.920 | 3.920 | 3.800 | 3.810 | 3.810 | 743,011 |
| 2021-12-17 | 3.820 | 4.030 | 3.770 | 4.030 | 4.030 | 955,360 |
| 2021-12-16 | 3.910 | 3.920 | 3.840 | 3.880 | 3.880 | 748,200 |
| 2021-12-15 | 3.890 | 3.910 | 3.830 | 3.840 | 3.840 | 469,434 |
| 2021-12-14 | 3.960 | 3.970 | 3.790 | 3.860 | 3.860 | 575,600 |
| 2021-12-13 | 4.050 | 4.050 | 3.930 | 3.990 | 3.990 | 233,200 |
| 2021-12-10 | 4.070 | 4.080 | 3.980 | 4.020 | 4.020 | 60,800 |
| 2021-12-09 | 3.920 | 4.160 | 3.870 | 4.040 | 4.040 | 1,561,600 |
| 2021-12-08 | 3.820 | 3.890 | 3.820 | 3.870 | 3.870 | 399,060 |
| 2021-12-07 | 3.890 | 3.890 | 3.790 | 3.850 | 3.850 | 504,805 |
| 2021-12-06 | 3.950 | 4.000 | 3.770 | 3.840 | 3.840 | 1,146,800 |
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.