Red Star Macalline Grp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	1.540	1.600	1.530	1.590	1.590	14,131,460
2025-02-07	1.530	1.580	1.510	1.540	1.540	13,281,360
2025-02-06	1.530	1.540	1.510	1.530	1.530	3,416,200
2025-02-05	1.550	1.560	1.520	1.530	1.530	5,125,112
2025-02-04	1.520	1.620	1.480	1.610	1.610	1,228,000
2025-02-03	1.520	1.590	1.500	1.550	1.550	852,800
2025-01-28	1.520	1.520	1.520	1.520	1.520	0
2025-01-27	1.550	1.590	1.520	1.540	1.540	4,151,960
2025-01-24	1.550	1.570	1.530	1.560	1.560	3,809,800
2025-01-23	1.590	1.610	1.550	1.560	1.560	5,079,600
2025-01-22	1.610	1.610	1.540	1.570	1.570	5,467,900
2025-01-21	1.650	1.710	1.610	1.630	1.630	9,165,800
2025-01-20	1.640	1.660	1.600	1.640	1.640	3,540,800
2025-01-17	1.630	1.650	1.610	1.640	1.640	2,711,200
2025-01-16	1.640	1.680	1.610	1.630	1.630	3,797,222
2025-01-15	1.650	1.650	1.600	1.620	1.620	1,723,800
2025-01-14	1.550	1.640	1.550	1.620	1.620	4,322,687
2025-01-13	1.560	1.580	1.550	1.570	1.570	3,075,913
2025-01-10	1.720	1.720	1.560	1.590	1.590	5,977,920
2025-01-09	1.650	1.670	1.640	1.660	1.660	2,114,000
2025-01-08	1.690	1.690	1.600	1.650	1.650	5,526,000
2025-01-07	1.720	1.720	1.650	1.680	1.680	6,463,800
2025-01-06	1.880	1.880	1.700	1.710	1.710	10,066,200
2025-01-03	1.850	1.850	1.730	1.750	1.750	13,196,211
2025-01-02	1.780	2.090	1.770	1.840	1.840	57,953,611
2024-12-31	1.780	1.840	1.770	1.780	1.780	1,290,600
2024-12-30	1.870	1.870	1.760	1.800	1.800	3,709,200
2024-12-27	1.840	1.870	1.810	1.830	1.830	4,990,200
2024-12-24	1.830	1.840	1.800	1.840	1.840	1,776,800
2024-12-23	1.870	1.880	1.800	1.820	1.820	5,409,240
2024-12-20	1.920	1.920	1.860	1.860	1.860	3,606,800
2024-12-19	1.920	1.920	1.870	1.890	1.890	5,856,200
2024-12-18	1.940	1.970	1.930	1.950	1.950	5,396,400
2024-12-17	2.000	2.010	1.910	1.940	1.940	10,022,400
2024-12-16	2.030	2.140	2.000	2.030	2.030	13,635,600
2024-12-13	2.170	2.170	2.020	2.020	2.020	10,932,000
2024-12-12	2.140	2.230	2.080	2.170	2.170	24,132,120
2024-12-11	2.070	2.180	2.040	2.130	2.130	18,722,200
2024-12-10	2.300	2.300	2.030	2.040	2.040	25,881,300
2024-12-09	2.060	2.170	1.960	2.150	2.150	18,321,200
2024-12-06	2.040	2.100	1.980	2.050	2.050	12,209,380
2024-12-05	2.020	2.040	2.000	2.030	2.030	6,201,600
2024-12-04	2.040	2.130	1.990	2.010	2.010	12,419,811
2024-12-03	2.080	2.090	2.010	2.040	2.040	11,965,600
2024-12-02	2.070	2.210	2.020	2.100	2.100	37,231,320
2024-11-29	2.040	2.070	1.960	2.020	2.020	26,556,000
2024-11-28	1.950	2.160	1.910	1.980	1.980	32,967,000
2024-11-27	1.890	1.940	1.790	1.930	1.930	15,061,800
2024-11-26	1.940	1.940	1.860	1.880	1.880	10,072,800
2024-11-25	1.930	1.960	1.840	1.910	1.910	17,031,600
2024-11-22	2.020	2.070	1.900	1.910	1.910	27,151,400
2024-11-21	2.150	2.160	2.010	2.020	2.020	27,913,411
2024-11-20	2.090	2.380	2.020	2.140	2.140	101,085,120
2024-11-19	2.360	2.360	2.000	2.100	2.100	122,636,000
2024-11-18	1.940	2.790	1.940	2.400	2.400	226,121,097
2024-11-15	1.890	1.900	1.790	1.790	1.790	4,950,600
2024-11-14	1.990	2.030	1.830	1.860	1.860	9,543,800
2024-11-13	2.110	2.230	1.950	1.990	1.990	29,555,800
2024-11-12	2.410	2.450	2.070	2.070	2.070	70,061,426
2024-11-11	2.500	2.660	2.350	2.650	2.650	48,543,480

← NewerPage 8 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.