Red Star Macalline Grp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	1.550	1.550	1.520	1.540	1.540	2,910,400
2025-08-04	1.530	1.540	1.510	1.530	1.530	3,358,800
2025-08-01	1.580	1.590	1.540	1.540	1.540	2,095,400
2025-07-31	1.660	1.660	1.560	1.570	1.570	5,850,600
2025-07-30	1.670	1.690	1.640	1.650	1.650	6,856,260
2025-07-29	1.670	1.670	1.610	1.650	1.650	7,296,200
2025-07-28	1.720	1.720	1.650	1.660	1.660	7,874,800
2025-07-25	1.760	1.760	1.710	1.720	1.720	3,405,240
2025-07-24	1.700	1.750	1.700	1.750	1.750	6,453,600
2025-07-23	1.720	1.750	1.680	1.690	1.690	7,854,200
2025-07-22	1.710	1.720	1.680	1.700	1.700	6,634,600
2025-07-21	1.680	1.730	1.660	1.700	1.700	13,760,200
2025-07-18	1.710	1.710	1.660	1.670	1.670	4,014,612
2025-07-17	1.690	1.780	1.660	1.680	1.680	17,937,480
2025-07-16	1.630	1.840	1.620	1.690	1.690	32,480,420
2025-07-15	1.710	1.710	1.600	1.640	1.640	19,242,640
2025-07-14	1.790	1.840	1.740	1.760	1.760	10,795,200
2025-07-11	1.780	1.800	1.710	1.780	1.780	13,562,084
2025-07-10	1.670	1.800	1.660	1.760	1.760	33,854,200
2025-07-09	1.690	1.690	1.640	1.660	1.660	7,294,400
2025-07-08	1.720	1.720	1.650	1.680	1.680	10,411,294
2025-07-07	1.650	1.790	1.610	1.650	1.650	20,849,600
2025-07-04	1.660	1.700	1.610	1.630	1.630	10,742,400
2025-07-03	1.600	1.690	1.600	1.690	1.690	30,794,600
2025-07-02	1.480	2.200	1.470	1.620	1.620	215,657,348
2025-06-30	1.450	1.490	1.450	1.470	1.470	3,457,400
2025-06-27	1.460	1.500	1.450	1.450	1.450	6,756,800
2025-06-26	1.430	1.480	1.420	1.460	1.460	5,828,200
2025-06-25	1.390	1.450	1.390	1.450	1.450	5,137,300
2025-06-24	1.370	1.410	1.370	1.400	1.400	1,947,440
2025-06-23	1.350	1.370	1.340	1.360	1.360	1,132,200
2025-06-20	1.340	1.370	1.340	1.360	1.360	2,368,740
2025-06-19	1.380	1.400	1.340	1.340	1.340	3,076,500
2025-06-18	1.420	1.420	1.390	1.390	1.390	1,766,800
2025-06-17	1.430	1.430	1.400	1.420	1.420	3,894,300
2025-06-16	1.370	1.440	1.370	1.420	1.420	5,949,400
2025-06-13	1.400	1.410	1.360	1.370	1.370	3,302,800
2025-06-12	1.410	1.420	1.390	1.410	1.410	1,920,185
2025-06-11	1.410	1.430	1.400	1.410	1.410	2,365,600
2025-06-10	1.400	1.440	1.390	1.390	1.390	9,560,620
2025-06-09	1.380	1.400	1.360	1.390	1.390	5,534,420
2025-06-06	1.410	1.410	1.390	1.390	1.390	1,181,800
2025-06-05	1.440	1.450	1.380	1.400	1.400	7,244,600
2025-06-04	1.440	1.490	1.410	1.420	1.420	23,050,698
2025-06-03	1.350	1.390	1.350	1.370	1.370	718,948
2025-06-02	1.380	1.380	1.310	1.360	1.360	391,000
2025-05-30	1.370	1.390	1.370	1.390	1.390	1,997,200
2025-05-29	1.340	1.390	1.340	1.390	1.390	1,914,800
2025-05-28	1.360	1.370	1.340	1.350	1.350	1,531,000
2025-05-27	1.330	1.360	1.320	1.350	1.350	1,070,000
2025-05-26	1.330	1.350	1.320	1.320	1.320	1,096,200
2025-05-23	1.340	1.350	1.330	1.330	1.330	1,561,600
2025-05-22	1.370	1.370	1.340	1.350	1.350	1,425,800
2025-05-21	1.370	1.390	1.360	1.370	1.370	1,193,000
2025-05-20	1.380	1.380	1.360	1.380	1.380	1,379,480
2025-05-19	1.360	1.370	1.340	1.360	1.360	1,151,800
2025-05-16	1.380	1.380	1.340	1.360	1.360	1,083,600
2025-05-15	1.380	1.400	1.350	1.380	1.380	3,277,800
2025-05-14	1.370	1.390	1.320	1.370	1.370	5,774,200
2025-05-13	1.420	1.430	1.390	1.400	1.400	1,393,600

← NewerPage 6 of 21 · 1,229 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.