Red Star Macalline Grp Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-03 | 3.970 | 4.000 | 3.910 | 3.950 | 3.950 | 323,000 |
| 2021-12-02 | 3.900 | 3.980 | 3.900 | 3.960 | 3.960 | 92,708 |
| 2021-12-01 | 4.000 | 4.030 | 3.960 | 3.980 | 3.980 | 42,422 |
| 2021-11-30 | 4.030 | 4.060 | 3.900 | 3.970 | 3.970 | 261,400 |
| 2021-11-29 | 4.080 | 4.080 | 3.930 | 3.930 | 3.930 | 307,600 |
| 2021-11-26 | 3.970 | 4.150 | 3.940 | 4.140 | 4.140 | 531,440 |
| 2021-11-25 | 3.960 | 4.090 | 3.900 | 3.970 | 3.970 | 1,092,811 |
| 2021-11-24 | 3.930 | 3.980 | 3.880 | 3.890 | 3.890 | 233,091 |
| 2021-11-23 | 3.840 | 3.990 | 3.820 | 3.990 | 3.990 | 616,820 |
| 2021-11-22 | 3.840 | 3.980 | 3.840 | 3.840 | 3.840 | 661,001 |
| 2021-11-19 | 3.820 | 3.900 | 3.820 | 3.880 | 3.880 | 244,820 |
| 2021-11-18 | 3.870 | 4.050 | 3.850 | 3.870 | 3.870 | 387,200 |
| 2021-11-17 | 3.960 | 4.010 | 3.930 | 3.950 | 3.950 | 66,422 |
| 2021-11-16 | 3.980 | 3.980 | 3.920 | 3.950 | 3.950 | 272,011 |
| 2021-11-15 | 4.000 | 4.000 | 3.930 | 3.950 | 3.950 | 489,411 |
| 2021-11-12 | 3.990 | 4.000 | 3.970 | 3.980 | 3.980 | 190,000 |
| 2021-11-11 | 3.850 | 3.990 | 3.780 | 3.970 | 3.970 | 603,580 |
| 2021-11-10 | 3.880 | 3.880 | 3.700 | 3.850 | 3.850 | 1,039,213 |
| 2021-11-09 | 3.890 | 3.890 | 3.790 | 3.840 | 3.840 | 274,960 |
| 2021-11-08 | 3.830 | 3.920 | 3.750 | 3.860 | 3.860 | 520,600 |
| 2021-11-05 | 3.840 | 3.860 | 3.750 | 3.830 | 3.830 | 1,473,200 |
| 2021-11-04 | 3.960 | 3.960 | 3.840 | 3.860 | 3.860 | 1,278,689 |
| 2021-11-03 | 3.950 | 4.020 | 3.920 | 3.950 | 3.950 | 1,189,361 |
| 2021-11-02 | 4.220 | 4.220 | 3.810 | 4.010 | 4.010 | 2,769,600 |
| 2021-11-01 | 4.270 | 4.270 | 4.090 | 4.160 | 4.160 | 3,106,997 |
| 2021-10-29 | 4.300 | 4.430 | 3.990 | 4.380 | 4.380 | 804,771 |
| 2021-10-28 | 4.380 | 4.530 | 4.330 | 4.390 | 4.390 | 481,900 |
| 2021-10-27 | 4.450 | 4.510 | 4.390 | 4.480 | 4.480 | 429,200 |
| 2021-10-26 | 4.650 | 4.650 | 4.480 | 4.510 | 4.510 | 774,191 |
| 2021-10-25 | 4.700 | 4.700 | 4.500 | 4.610 | 4.610 | 510,569 |
| 2021-10-22 | 4.520 | 4.760 | 4.520 | 4.670 | 4.670 | 2,118,120 |
| 2021-10-21 | 4.370 | 4.440 | 4.340 | 4.430 | 4.430 | 375,592 |
| 2021-10-20 | 4.370 | 4.370 | 4.280 | 4.330 | 4.330 | 659,100 |
| 2021-10-19 | 4.390 | 4.390 | 4.310 | 4.350 | 4.350 | 422,880 |
| 2021-10-18 | 4.360 | 4.380 | 4.220 | 4.360 | 4.360 | 604,405 |
← NewerPage 21 of 21 · 1,235 trading days
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.