Red Star Macalline Grp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	1.390	1.490	1.390	1.410	1.410	23,799,051
2026-04-29	1.500	1.510	1.380	1.380	1.380	24,121,801
2026-04-28	1.450	1.580	1.450	1.500	1.500	85,761,078
2026-04-27	1.300	1.360	1.280	1.350	1.350	9,598,800
2026-04-24	1.280	1.310	1.280	1.300	1.300	5,705,600
2026-04-23	1.290	1.290	1.250	1.290	1.290	11,267,000
2026-04-22	1.310	1.310	1.280	1.280	1.280	805,800
2026-04-21	1.310	1.310	1.290	1.310	1.310	1,909,600
2026-04-20	1.310	1.310	1.290	1.300	1.300	1,511,000
2026-04-17	1.310	1.310	1.270	1.300	1.300	3,139,100
2026-04-16	1.300	1.310	1.280	1.310	1.310	3,103,000
2026-04-15	1.300	1.320	1.290	1.290	1.290	7,044,800
2026-04-14	1.290	1.320	1.280	1.290	1.290	5,481,040
2026-04-13	1.270	1.280	1.260	1.270	1.270	1,287,411
2026-04-10	1.280	1.290	1.250	1.260	1.260	1,722,400
2026-04-09	1.300	1.300	1.260	1.270	1.270	996,160
2026-04-08	1.260	1.300	1.260	1.290	1.290	2,363,740
2026-04-02	1.270	1.270	1.230	1.250	1.250	3,758,400
2026-04-01	1.280	1.290	1.240	1.260	1.260	3,606,400
2026-03-31	1.280	1.320	1.250	1.260	1.260	1,879,358
2026-03-30	1.310	1.310	1.260	1.280	1.280	2,516,000
2026-03-27	1.290	1.320	1.260	1.300	1.300	4,489,600
2026-03-26	1.310	1.310	1.260	1.280	1.280	1,594,000
2026-03-25	1.270	1.300	1.270	1.300	1.300	2,145,500
2026-03-24	1.250	1.270	1.240	1.260	1.260	2,349,165
2026-03-23	1.260	1.260	1.220	1.240	1.240	12,537,000
2026-03-20	1.310	1.310	1.240	1.240	1.240	9,869,970
2026-03-19	1.340	1.340	1.300	1.300	1.300	9,710,420
2026-03-18	1.380	1.400	1.330	1.360	1.360	9,497,600
2026-03-17	1.380	1.420	1.370	1.370	1.370	7,771,800
2026-03-16	1.330	1.380	1.330	1.360	1.360	3,652,760
2026-03-13	1.340	1.360	1.330	1.340	1.340	2,793,280
2026-03-12	1.370	1.370	1.340	1.350	1.350	2,442,400
2026-03-11	1.360	1.380	1.340	1.380	1.380	4,342,600
2026-03-10	1.350	1.380	1.350	1.370	1.370	3,427,400
2026-03-09	1.370	1.370	1.320	1.360	1.360	3,203,400
2026-03-06	1.410	1.410	1.370	1.380	1.380	1,933,400
2026-03-05	1.380	1.440	1.380	1.380	1.380	3,693,200
2026-03-04	1.380	1.420	1.360	1.380	1.380	4,218,800
2026-03-03	1.420	1.440	1.370	1.380	1.380	6,440,200
2026-03-02	1.410	1.460	1.370	1.410	1.410	10,486,940
2026-02-27	1.430	1.450	1.410	1.420	1.420	2,105,800
2026-02-26	1.410	1.450	1.390	1.430	1.430	7,127,000
2026-02-25	1.360	1.420	1.360	1.410	1.410	8,197,000
2026-02-24	1.360	1.390	1.350	1.370	1.370	4,109,000
2026-02-23	1.310	1.370	1.310	1.370	1.370	465,600
2026-02-20	1.380	1.380	1.300	1.320	1.320	939,400
2026-02-16	1.350	1.380	1.280	1.380	1.380	346,000
2026-02-13	1.350	1.380	1.330	1.360	1.360	4,133,600
2026-02-12	1.330	1.370	1.330	1.340	1.340	4,449,129
2026-02-11	1.350	1.350	1.330	1.340	1.340	2,503,800
2026-02-10	1.330	1.350	1.320	1.350	1.350	3,917,560
2026-02-09	1.320	1.350	1.310	1.330	1.330	5,165,420
2026-02-06	1.320	1.330	1.300	1.310	1.310	3,196,400
2026-02-05	1.350	1.350	1.310	1.320	1.320	4,430,571
2026-02-04	1.330	1.350	1.300	1.350	1.350	6,591,200
2026-02-03	1.280	1.310	1.280	1.310	1.310	5,006,400
2026-02-02	1.310	1.330	1.260	1.260	1.260	9,460,200
2026-01-30	1.320	1.340	1.290	1.310	1.310	5,850,800
2026-01-29	1.290	1.340	1.280	1.320	1.320	14,327,260

← NewerPage 3 of 5 · 245 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.