Red Star Macalline Grp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	1.390	1.420	1.370	1.420	1.420	4,079,820
2025-05-09	1.430	1.430	1.370	1.380	1.380	1,565,000
2025-05-08	1.410	1.450	1.400	1.420	1.420	3,705,800
2025-05-07	1.440	1.480	1.390	1.410	1.410	5,144,000
2025-05-06	1.330	1.460	1.330	1.400	1.400	7,776,200
2025-05-02	1.500	1.520	1.300	1.320	1.320	627,400
2025-04-30	1.340	1.360	1.330	1.350	1.350	2,052,400
2025-04-29	1.360	1.370	1.340	1.360	1.360	1,592,200
2025-04-28	1.400	1.400	1.350	1.350	1.350	2,395,180
2025-04-25	1.390	1.460	1.380	1.390	1.390	6,488,140
2025-04-24	1.390	1.420	1.380	1.390	1.390	3,555,600
2025-04-23	1.400	1.400	1.380	1.390	1.390	3,046,718
2025-04-22	1.370	1.400	1.370	1.390	1.390	2,893,102
2025-04-17	1.330	1.400	1.330	1.360	1.360	3,308,600
2025-04-16	1.370	1.370	1.320	1.340	1.340	2,303,600
2025-04-15	1.390	1.390	1.350	1.360	1.360	2,553,400
2025-04-14	1.360	1.420	1.360	1.390	1.390	8,365,000
2025-04-11	1.340	1.440	1.320	1.340	1.340	14,526,400
2025-04-10	1.320	1.360	1.300	1.330	1.330	5,015,800
2025-04-09	1.210	1.300	1.190	1.280	1.280	5,893,294
2025-04-08	1.230	1.260	1.190	1.230	1.230	6,042,000
2025-04-07	1.310	1.320	1.170	1.180	1.180	10,479,200
2025-04-03	1.380	1.490	1.380	1.400	1.400	15,460,800
2025-04-02	1.390	1.410	1.380	1.400	1.400	1,559,200
2025-04-01	1.390	1.410	1.380	1.390	1.390	2,207,600
2025-03-31	1.440	1.440	1.360	1.380	1.380	4,841,700
2025-03-28	1.490	1.490	1.410	1.420	1.420	5,678,600
2025-03-27	1.490	1.510	1.460	1.480	1.480	3,365,800
2025-03-26	1.480	1.520	1.470	1.490	1.490	7,205,000
2025-03-25	1.470	1.480	1.460	1.470	1.470	2,422,600
2025-03-24	1.510	1.510	1.460	1.470	1.470	2,815,200
2025-03-21	1.560	1.560	1.490	1.500	1.500	4,108,200
2025-03-20	1.570	1.600	1.550	1.560	1.560	5,358,400
2025-03-19	1.550	1.570	1.540	1.570	1.570	2,233,400
2025-03-18	1.560	1.570	1.540	1.560	1.560	3,389,800
2025-03-17	1.540	1.570	1.540	1.540	1.540	4,490,611
2025-03-14	1.460	1.530	1.450	1.510	1.510	6,802,005
2025-03-13	1.460	1.470	1.430	1.460	1.460	4,462,800
2025-03-12	1.470	1.490	1.440	1.460	1.460	3,578,900
2025-03-11	1.490	1.490	1.450	1.470	1.470	6,960,400
2025-03-10	1.550	1.550	1.490	1.500	1.500	4,561,800
2025-03-07	1.570	1.570	1.530	1.530	1.530	4,400,600
2025-03-06	1.530	1.580	1.520	1.560	1.560	7,984,400
2025-03-05	1.530	1.550	1.500	1.520	1.520	5,663,140
2025-03-04	1.550	1.550	1.500	1.520	1.520	6,278,240
2025-03-03	1.570	1.630	1.540	1.550	1.550	8,953,800
2025-02-28	1.650	1.650	1.530	1.540	1.540	6,551,000
2025-02-27	1.580	1.630	1.560	1.630	1.630	9,347,540
2025-02-26	1.520	1.590	1.510	1.570	1.570	12,575,811
2025-02-25	1.560	1.560	1.500	1.510	1.510	5,939,921
2025-02-24	1.550	1.590	1.530	1.560	1.560	7,909,000
2025-02-21	1.560	1.570	1.520	1.550	1.550	5,739,000
2025-02-20	1.560	1.570	1.520	1.540	1.540	5,745,422
2025-02-19	1.560	1.560	1.520	1.550	1.550	4,664,080
2025-02-18	1.620	1.620	1.530	1.550	1.550	10,588,600
2025-02-17	1.620	1.660	1.580	1.610	1.610	7,740,540
2025-02-14	1.600	1.620	1.570	1.610	1.610	12,140,860
2025-02-13	1.640	1.670	1.570	1.580	1.580	14,699,200
2025-02-12	1.570	1.670	1.550	1.660	1.660	22,089,600
2025-02-11	1.620	1.620	1.540	1.550	1.550	6,521,600

← NewerPage 7 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.