Red Star Macalline Group Corporation Ltd. (HKG:1528)
Hong Kong · Delayed Price · Currency is HKD 1.240
-0.040 (-3.13%)
Jan 21, 2026, 4:08 PM HKT
HKG:1528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 4,362,800 |
| Jan 15, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | - | 9,110,200 |
| Jan 14, 2026 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | - | 14,377,460 |
| Jan 13, 2026 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 4.00% | 27,212,402 |
| Jan 12, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 15,460,960 |
| Jan 9, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 5,021,820 |
| Jan 8, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 7,746,400 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 4,876,600 |
| Jan 6, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 11,075,000 |
| Jan 5, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 10,487,780 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | 2.46% | 386,200 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 3,463,200 |
| Dec 30, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 5,261,520 |
| Dec 29, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 12,409,160 |
| Dec 24, 2025 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 4,315,533 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 8,070,200 |
| Dec 22, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 17,672,000 |
| Dec 19, 2025 | 1.24 | 1.29 | 1.22 | 1.29 | 1.29 | 4.88% | 32,398,555 |
| Dec 18, 2025 | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 18,470,600 |
| Dec 17, 2025 | 1.29 | 1.33 | 1.24 | 1.26 | 1.26 | -2.33% | 44,573,780 |
| Dec 16, 2025 | 1.24 | 1.34 | 1.22 | 1.29 | 1.29 | 2.38% | 106,407,600 |
| Dec 15, 2025 | 1.17 | 1.29 | 1.15 | 1.26 | 1.26 | 8.62% | 67,889,850 |
| Dec 12, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 42,080,410 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.18 | 1.19 | 1.19 | -14.39% | 103,640,200 |
| Dec 10, 2025 | 1.29 | 1.43 | 1.29 | 1.39 | 1.39 | 7.75% | 117,358,900 |
| Dec 9, 2025 | 1.20 | 1.39 | 1.17 | 1.29 | 1.29 | 7.50% | 86,430,620 |
| Dec 8, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 3,081,000 |
| Dec 5, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 4,358,200 |
| Dec 4, 2025 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -4.72% | 11,837,000 |
| Dec 3, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 1,141,800 |
| Dec 2, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 2,209,800 |
| Dec 1, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 3,179,080 |
| Nov 28, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 2,670,660 |
| Nov 27, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 2,661,600 |
| Nov 26, 2025 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | - | 11,294,600 |
| Nov 25, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.29 | 1.57% | 1,562,300 |
| Nov 24, 2025 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | - | 4,304,264 |
| Nov 21, 2025 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -1.55% | 3,553,211 |
| Nov 20, 2025 | 1.29 | 1.32 | 1.26 | 1.29 | 1.29 | - | 8,611,007 |
| Nov 19, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | -0.77% | 2,493,600 |
| Nov 18, 2025 | 1.33 | 1.33 | 1.28 | 1.30 | 1.30 | -2.99% | 5,289,400 |
| Nov 17, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | - | 3,282,600 |
| Nov 14, 2025 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 2,266,000 |
| Nov 13, 2025 | 1.33 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 4,343,111 |
| Nov 12, 2025 | 1.34 | 1.34 | 1.33 | 1.34 | 1.34 | 0.75% | 2,923,260 |
| Nov 11, 2025 | 1.33 | 1.34 | 1.32 | 1.33 | 1.33 | - | 2,359,000 |
| Nov 10, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 2.31% | 3,862,803 |
| Nov 7, 2025 | 1.29 | 1.30 | 1.28 | 1.30 | 1.30 | 0.78% | 1,851,600 |
| Nov 6, 2025 | 1.29 | 1.30 | 1.28 | 1.29 | 1.29 | 0.78% | 1,539,240 |
| Nov 5, 2025 | 1.28 | 1.29 | 1.26 | 1.28 | 1.28 | - | 2,885,840 |