Red Star Macalline Grp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	1.270	1.280	1.250	1.270	1.270	8,142,000
2025-10-30	1.310	1.320	1.270	1.280	1.280	9,841,563
2025-10-28	1.310	1.320	1.300	1.300	1.300	6,420,400
2025-10-27	1.320	1.320	1.290	1.310	1.310	7,397,000
2025-10-24	1.330	1.330	1.300	1.320	1.320	7,932,862
2025-10-23	1.320	1.420	1.290	1.310	1.310	33,725,400
2025-10-22	1.320	1.350	1.310	1.320	1.320	6,949,200
2025-10-21	1.310	1.330	1.290	1.310	1.310	6,865,800
2025-10-20	1.310	1.310	1.290	1.300	1.300	5,500,440
2025-10-17	1.350	1.350	1.290	1.290	1.290	8,925,150
2025-10-16	1.350	1.360	1.330	1.340	1.340	3,450,800
2025-10-15	1.340	1.360	1.330	1.350	1.350	6,661,600
2025-10-14	1.370	1.390	1.330	1.340	1.340	6,798,600
2025-10-13	1.340	1.360	1.310	1.350	1.350	12,043,340
2025-10-10	1.370	1.390	1.350	1.370	1.370	5,279,800
2025-10-09	1.340	1.440	1.330	1.370	1.370	22,961,558
2025-10-08	1.300	1.310	1.260	1.310	1.310	1,074,020
2025-10-06	1.340	1.350	1.300	1.300	1.300	1,255,000
2025-10-03	1.360	1.370	1.340	1.350	1.350	2,042,000
2025-10-02	1.390	1.430	1.350	1.360	1.360	1,474,200
2025-09-30	1.400	1.420	1.390	1.410	1.410	5,296,000
2025-09-29	1.390	1.410	1.370	1.400	1.400	4,154,400
2025-09-26	1.390	1.410	1.370	1.380	1.380	6,391,520
2025-09-25	1.410	1.410	1.370	1.390	1.390	5,612,741
2025-09-24	1.410	1.430	1.380	1.400	1.400	8,561,000
2025-09-23	1.460	1.460	1.380	1.410	1.410	15,374,800
2025-09-22	1.480	1.480	1.440	1.460	1.460	10,211,807
2025-09-19	1.580	1.580	1.460	1.460	1.460	29,763,437
2025-09-18	1.630	1.650	1.550	1.570	1.570	8,137,000
2025-09-17	1.610	1.630	1.570	1.620	1.620	4,161,520
2025-09-16	1.590	1.620	1.560	1.600	1.600	5,639,000
2025-09-15	1.600	1.600	1.540	1.580	1.580	6,334,000
2025-09-12	1.560	1.630	1.540	1.580	1.580	13,026,200
2025-09-11	1.580	1.580	1.530	1.550	1.550	6,071,400
2025-09-10	1.560	1.590	1.550	1.570	1.570	4,475,032
2025-09-09	1.560	1.580	1.540	1.560	1.560	1,659,520
2025-09-08	1.530	1.560	1.530	1.540	1.540	5,126,400
2025-09-05	1.510	1.530	1.490	1.530	1.530	2,999,860
2025-09-04	1.520	1.530	1.480	1.510	1.510	3,907,000
2025-09-03	1.540	1.550	1.500	1.520	1.520	2,179,811
2025-09-02	1.550	1.570	1.510	1.530	1.530	4,762,400
2025-09-01	1.600	1.630	1.540	1.540	1.540	11,991,282
2025-08-29	1.600	1.620	1.590	1.600	1.600	2,097,800
2025-08-28	1.620	1.630	1.560	1.590	1.590	4,369,000
2025-08-27	1.690	1.690	1.610	1.620	1.620	5,795,400
2025-08-26	1.660	1.700	1.650	1.690	1.690	4,721,000
2025-08-25	1.630	1.710	1.620	1.680	1.680	10,646,800
2025-08-22	1.630	1.640	1.610	1.630	1.630	2,196,000
2025-08-21	1.640	1.650	1.620	1.630	1.630	1,263,800
2025-08-20	1.640	1.640	1.590	1.630	1.630	2,280,200
2025-08-19	1.660	1.660	1.630	1.630	1.630	2,745,900
2025-08-18	1.610	1.650	1.600	1.640	1.640	2,285,500
2025-08-15	1.600	1.630	1.580	1.610	1.610	4,888,200
2025-08-14	1.580	1.640	1.580	1.580	1.580	6,513,064
2025-08-13	1.590	1.610	1.570	1.590	1.590	2,768,600
2025-08-12	1.570	1.580	1.560	1.580	1.580	1,559,400
2025-08-11	1.560	1.590	1.560	1.580	1.580	3,219,340
2025-08-08	1.580	1.600	1.550	1.560	1.560	3,415,600
2025-08-07	1.550	1.580	1.540	1.570	1.570	1,993,800
2025-08-06	1.550	1.560	1.530	1.540	1.540	1,413,200

← NewerPage 5 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.