Red Star Macalline Grp Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.950	0.955	0.925	0.950	0.950	2,229,400
2026-10-22	0.975	0.975	0.945	0.945	0.945	2,243,800
2026-10-21	0.980	0.985	0.970	0.980	0.980	1,797,400
2026-10-20	0.995	0.995	0.970	0.975	0.975	1,737,800
2026-10-16	0.995	1.000	0.985	0.995	0.995	3,103,600
2026-10-15	1.010	1.010	0.980	0.985	0.985	1,975,200
2026-10-14	1.020	1.025	1.005	1.005	1.005	905,200
2026-10-13	1.015	1.030	1.000	1.020	1.020	2,803,200
2026-10-12	1.035	1.040	1.010	1.020	1.020	1,705,000
2026-10-09	1.035	1.040	1.020	1.030	1.030	3,211,800
2026-10-08	1.045	1.050	1.020	1.030	1.030	2,592,000
2026-10-07	1.020	1.035	0.995	1.020	1.020	159,000
2026-10-06	1.010	1.010	1.010	1.010	1.010	1,000
2026-10-05	1.000	1.025	0.965	1.010	1.010	581,600
2026-10-02	1.105	1.115	1.005	1.010	1.010	292,200
2026-09-30	1.050	1.070	1.035	1.065	1.065	1,765,600
2026-09-29	1.045	1.070	1.045	1.050	1.050	3,127,000
2026-09-28	1.050	1.050	1.025	1.035	1.035	1,512,400
2026-09-25	1.025	1.025	1.025	1.025	1.025	30,200
2026-09-24	1.055	1.065	1.050	1.055	1.055	1,271,000
2026-09-23	1.075	1.110	1.055	1.065	1.065	7,661,800
2026-09-22	1.080	1.090	1.070	1.070	1.070	1,379,600
2026-09-21	1.055	1.115	1.045	1.090	1.090	8,553,082
2026-09-18	1.045	1.070	1.040	1.070	1.070	2,055,400
2026-09-17	1.045	1.045	1.030	1.040	1.040	734,600
2026-09-16	1.035	1.060	1.030	1.045	1.045	927,280
2026-09-15	1.040	1.045	1.035	1.040	1.040	844,411
2026-09-14	1.045	1.060	1.035	1.055	1.055	1,319,600
2026-09-11	1.080	1.080	1.035	1.050	1.050	2,492,000
2026-09-10	1.100	1.105	1.085	1.085	1.085	1,470,080
2026-09-09	1.120	1.120	1.095	1.105	1.105	1,121,200
2026-09-08	1.090	1.135	1.080	1.115	1.115	6,670,600
2026-09-07	1.070	1.095	1.060	1.090	1.090	2,204,062
2026-09-04	1.050	1.075	1.050	1.065	1.065	3,963,600
2026-09-03	1.055	1.065	1.045	1.050	1.050	1,400,400
2026-09-02	1.060	1.060	1.035	1.055	1.055	2,505,200
2026-09-01	1.055	1.085	1.050	1.060	1.060	3,759,800
2026-08-31	1.100	1.125	1.045	1.050	1.050	5,498,400
2026-08-28	1.050	1.070	1.040	1.055	1.055	3,367,400
2026-08-27	1.055	1.060	1.045	1.050	1.050	1,818,600
2026-08-26	1.055	1.070	1.050	1.060	1.060	2,398,000
2026-08-25	1.045	1.055	1.040	1.050	1.050	1,094,587
2026-08-24	1.045	1.050	1.025	1.035	1.035	1,329,187
2026-08-21	1.050	1.050	1.035	1.040	1.040	995,200
2026-08-20	1.040	1.055	1.035	1.045	1.045	2,004,400
2026-08-19	1.050	1.050	1.020	1.030	1.030	1,700,400
2026-08-18	1.055	1.055	1.040	1.050	1.050	1,780,000
2026-08-17	1.050	1.060	1.045	1.055	1.055	910,800
2026-08-14	1.070	1.070	1.050	1.055	1.055	1,124,000
2026-08-13	1.095	1.095	1.060	1.070	1.070	1,984,600
2026-08-12	1.085	1.095	1.060	1.085	1.085	3,736,200
2026-08-11	1.075	1.100	1.070	1.075	1.075	2,106,800
2026-08-10	1.060	1.085	1.060	1.080	1.080	2,655,800
2026-08-07	1.050	1.060	1.040	1.050	1.050	2,051,640
2026-08-06	1.070	1.070	1.040	1.055	1.055	1,677,200
2026-08-05	1.060	1.075	1.060	1.060	1.060	1,224,000
2026-08-04	1.080	1.080	1.055	1.070	1.070	1,392,400
2026-08-03	1.055	1.085	1.055	1.080	1.080	2,417,375
2026-07-31	1.060	1.070	1.050	1.060	1.060	693,400
2026-07-30	1.070	1.080	1.050	1.070	1.070	1,813,200

Page 1 of 5 · 245 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.