Red Star Macalline Grp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	1.280	1.300	1.270	1.280	1.280	3,319,600
2026-01-27	1.280	1.290	1.260	1.270	1.270	4,027,400
2026-01-26	1.210	1.290	1.200	1.280	1.280	30,056,199
2026-01-23	1.240	1.250	1.230	1.250	1.250	7,520,011
2026-01-22	1.250	1.250	1.220	1.240	1.240	6,174,800
2026-01-21	1.280	1.290	1.220	1.240	1.240	11,178,000
2026-01-20	1.280	1.290	1.270	1.280	1.280	2,627,800
2026-01-19	1.280	1.290	1.270	1.270	1.270	2,735,591
2026-01-16	1.300	1.320	1.280	1.290	1.290	4,362,800
2026-01-15	1.320	1.330	1.290	1.300	1.300	9,110,200
2026-01-14	1.310	1.350	1.290	1.300	1.300	14,377,460
2026-01-13	1.260	1.340	1.260	1.300	1.300	27,212,400
2026-01-12	1.240	1.260	1.220	1.250	1.250	15,460,960
2026-01-09	1.250	1.260	1.230	1.240	1.240	5,021,820
2026-01-08	1.240	1.260	1.220	1.250	1.250	7,746,400
2026-01-07	1.260	1.260	1.230	1.240	1.240	4,876,600
2026-01-06	1.240	1.260	1.230	1.250	1.250	11,075,000
2026-01-05	1.240	1.260	1.230	1.230	1.230	10,487,780
2026-01-02	1.300	1.300	1.220	1.250	1.250	386,200
2025-12-31	1.240	1.240	1.220	1.220	1.220	3,463,200
2025-12-30	1.230	1.240	1.210	1.230	1.230	5,261,520
2025-12-29	1.260	1.260	1.220	1.230	1.230	12,409,160
2025-12-24	1.280	1.300	1.260	1.260	1.260	4,315,533
2025-12-23	1.300	1.300	1.270	1.280	1.280	8,070,200
2025-12-22	1.300	1.320	1.290	1.300	1.300	17,672,000
2025-12-19	1.240	1.290	1.220	1.290	1.290	32,398,551
2025-12-18	1.270	1.290	1.230	1.230	1.230	18,470,600
2025-12-17	1.290	1.330	1.240	1.260	1.260	44,573,781
2025-12-16	1.240	1.340	1.220	1.290	1.290	106,407,602
2025-12-15	1.170	1.290	1.150	1.260	1.260	67,889,851
2025-12-12	1.180	1.200	1.140	1.160	1.160	42,080,415
2025-12-11	1.400	1.400	1.180	1.190	1.190	103,640,200
2025-12-10	1.290	1.430	1.290	1.390	1.390	117,358,954
2025-12-09	1.200	1.390	1.170	1.290	1.290	86,430,620
2025-12-08	1.210	1.230	1.200	1.200	1.200	3,081,000
2025-12-05	1.210	1.220	1.190	1.210	1.210	4,358,200
2025-12-04	1.260	1.260	1.200	1.210	1.210	11,837,000
2025-12-03	1.280	1.290	1.270	1.270	1.270	1,141,800
2025-12-02	1.280	1.290	1.270	1.290	1.290	2,209,800
2025-12-01	1.290	1.290	1.270	1.280	1.280	3,179,080
2025-11-28	1.280	1.290	1.270	1.290	1.290	2,670,660
2025-11-27	1.280	1.290	1.270	1.290	1.290	2,661,600
2025-11-26	1.290	1.320	1.280	1.290	1.290	11,294,600
2025-11-25	1.270	1.290	1.270	1.290	1.290	1,562,300
2025-11-24	1.280	1.300	1.260	1.270	1.270	4,304,264
2025-11-21	1.280	1.290	1.260	1.270	1.270	3,553,211
2025-11-20	1.290	1.320	1.260	1.290	1.290	8,611,007
2025-11-19	1.300	1.300	1.270	1.290	1.290	2,493,600
2025-11-18	1.330	1.330	1.280	1.300	1.300	5,289,400
2025-11-17	1.340	1.340	1.310	1.340	1.340	3,282,600
2025-11-14	1.340	1.360	1.330	1.340	1.340	2,266,000
2025-11-13	1.330	1.360	1.330	1.350	1.350	4,343,111
2025-11-12	1.340	1.340	1.330	1.340	1.340	2,923,260
2025-11-11	1.330	1.340	1.320	1.330	1.330	2,359,000
2025-11-10	1.300	1.330	1.300	1.330	1.330	3,862,803
2025-11-07	1.290	1.300	1.280	1.300	1.300	1,851,600
2025-11-06	1.290	1.300	1.280	1.290	1.290	1,539,240
2025-11-05	1.280	1.290	1.260	1.280	1.280	2,885,840
2025-11-04	1.290	1.300	1.270	1.280	1.280	4,733,800
2025-11-03	1.280	1.300	1.270	1.290	1.290	4,733,820

← NewerPage 4 of 21 · 1,234 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.