Red Star Macalline Group Corporation Ltd. (HKG:1528)
Hong Kong · Delayed Price · Currency is HKD 1.150
-0.040 (-3.36%)
Dec 12, 2025, 3:59 PM HKT
HKG:1528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 4, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 4,733,800 |
| Nov 3, 2025 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 1.57% | 4,733,820 |
| Oct 31, 2025 | 1.27 | 1.28 | 1.25 | 1.27 | 1.27 | -0.78% | 8,142,000 |
| Oct 30, 2025 | 1.31 | 1.32 | 1.27 | 1.28 | 1.28 | -1.54% | 9,841,563 |
| Oct 28, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.30 | -0.76% | 6,420,400 |
| Oct 27, 2025 | 1.32 | 1.32 | 1.29 | 1.31 | 1.31 | -0.76% | 7,397,000 |
| Oct 24, 2025 | 1.33 | 1.33 | 1.30 | 1.32 | 1.32 | 0.76% | 7,932,862 |
| Oct 23, 2025 | 1.32 | 1.42 | 1.29 | 1.31 | 1.31 | -0.76% | 33,725,400 |
| Oct 22, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | 0.76% | 6,949,200 |
| Oct 21, 2025 | 1.31 | 1.33 | 1.29 | 1.31 | 1.31 | 0.77% | 6,865,800 |
| Oct 20, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | 0.78% | 5,500,440 |
| Oct 17, 2025 | 1.35 | 1.35 | 1.29 | 1.29 | 1.29 | -3.73% | 8,925,150 |
| Oct 16, 2025 | 1.35 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 3,450,800 |
| Oct 15, 2025 | 1.34 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 6,661,600 |
| Oct 14, 2025 | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -0.74% | 6,798,600 |
| Oct 13, 2025 | 1.34 | 1.36 | 1.31 | 1.35 | 1.35 | -1.46% | 12,043,340 |
| Oct 10, 2025 | 1.37 | 1.39 | 1.35 | 1.37 | 1.37 | - | 5,279,800 |
| Oct 9, 2025 | 1.34 | 1.44 | 1.33 | 1.37 | 1.37 | 4.58% | 22,961,550 |
| Oct 8, 2025 | 1.30 | 1.31 | 1.26 | 1.31 | 1.31 | 0.77% | 1,074,020 |
| Oct 6, 2025 | 1.34 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 1,255,000 |
| Oct 3, 2025 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 2,042,000 |
| Oct 2, 2025 | 1.39 | 1.43 | 1.35 | 1.36 | 1.36 | -3.55% | 1,474,200 |