Red Star Macalline Grp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	2.100	2.320	2.050	2.250	2.250	36,488,699
2024-11-07	1.740	2.150	1.730	2.120	2.120	36,447,651
2024-11-06	1.720	1.760	1.680	1.730	1.730	3,814,420
2024-11-05	1.650	1.720	1.630	1.720	1.720	3,622,200
2024-11-04	1.650	1.650	1.620	1.650	1.650	914,460
2024-11-01	1.660	1.670	1.600	1.650	1.650	1,953,000
2024-10-31	1.670	1.710	1.630	1.650	1.650	3,065,600
2024-10-30	1.690	1.710	1.650	1.660	1.660	2,861,600
2024-10-29	1.750	1.750	1.670	1.680	1.680	2,960,000
2024-10-28	1.700	1.760	1.670	1.750	1.750	4,746,600
2024-10-25	1.680	1.750	1.640	1.700	1.700	7,273,355
2024-10-24	1.640	1.710	1.630	1.650	1.650	5,731,220
2024-10-23	1.640	1.670	1.620	1.640	1.640	2,655,000
2024-10-22	1.590	1.640	1.590	1.620	1.620	1,631,904
2024-10-21	1.680	1.680	1.570	1.610	1.610	3,932,800
2024-10-18	1.590	1.680	1.540	1.650	1.650	4,774,640
2024-10-17	1.720	1.720	1.570	1.590	1.590	2,745,800
2024-10-16	1.610	1.730	1.610	1.700	1.700	6,859,143
2024-10-15	1.670	1.670	1.560	1.600	1.600	4,442,000
2024-10-14	1.690	1.740	1.600	1.620	1.620	5,460,760
2024-10-10	1.740	1.740	1.620	1.700	1.700	8,534,200
2024-10-09	1.860	1.860	1.600	1.670	1.670	12,079,600
2024-10-08	2.630	2.640	1.690	1.810	1.810	30,326,440
2024-10-07	2.400	2.750	2.400	2.600	2.600	1,890,664
2024-10-04	2.330	2.480	2.280	2.400	2.400	1,169,356
2024-10-03	2.550	2.570	2.170	2.330	2.330	1,751,000
2024-10-02	2.140	2.810	2.100	2.550	2.550	3,372,454
2024-09-30	2.170	2.300	2.070	2.130	2.130	31,531,462
2024-09-27	1.650	1.970	1.650	1.970	1.970	30,998,942
2024-09-26	1.320	1.590	1.290	1.590	1.590	20,925,866
2024-09-25	1.200	1.430	1.200	1.310	1.310	15,822,624
2024-09-24	1.130	1.190	1.120	1.190	1.190	2,701,000
2024-09-23	1.120	1.130	1.100	1.110	1.110	266,096
2024-09-20	1.130	1.140	1.100	1.100	1.100	1,872,000
2024-09-19	1.110	1.140	1.090	1.130	1.130	913,200
2024-09-17	1.090	1.090	1.090	1.090	1.090	0
2024-09-16	1.090	1.090	1.090	1.090	1.090	0
2024-09-13	1.080	1.100	1.070	1.090	1.090	433,200
2024-09-12	1.060	1.080	1.060	1.080	1.080	352,200
2024-09-11	1.080	1.090	1.050	1.060	1.060	879,800
2024-09-10	1.120	1.130	1.060	1.080	1.080	805,662
2024-09-09	1.100	1.110	1.090	1.100	1.100	376,360
2024-09-05	1.100	1.150	1.100	1.120	1.120	936,168
2024-09-04	1.090	1.110	1.080	1.100	1.100	167,200
2024-09-03	1.110	1.110	1.090	1.100	1.100	336,400
2024-09-02	1.100	1.110	1.080	1.090	1.090	491,921
2024-08-30	1.080	1.150	1.080	1.110	1.110	1,824,040
2024-08-29	1.110	1.110	1.080	1.090	1.090	1,447,040
2024-08-28	1.160	1.180	1.110	1.120	1.120	1,323,000
2024-08-27	1.190	1.190	1.140	1.150	1.150	981,836
2024-08-26	1.210	1.230	1.180	1.180	1.180	1,126,400
2024-08-23	1.190	1.210	1.190	1.200	1.200	95,800
2024-08-22	1.200	1.220	1.190	1.200	1.200	306,200
2024-08-21	1.210	1.220	1.200	1.200	1.200	230,600
2024-08-20	1.230	1.230	1.200	1.220	1.220	276,800
2024-08-19	1.210	1.240	1.210	1.220	1.220	397,800
2024-08-16	1.250	1.250	1.210	1.220	1.220	673,800
2024-08-15	1.230	1.250	1.220	1.230	1.230	231,400
2024-08-14	1.260	1.260	1.220	1.230	1.230	185,411
2024-08-13	1.260	1.260	1.230	1.230	1.230	396,347

← NewerPage 9 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.