Red Star Macalline Group Corporation Ltd. (HKG:1528)
Hong Kong · Delayed Price · Currency is HKD 1.570
+0.010 (0.64%)
Sep 10, 2025, 1:44 PM HKT
HKG:1528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.56 | 1.58 | 1.54 | 1.56 | 1.56 | 1.30% | 1,660,920 |
| Sep 8, 2025 | 1.53 | 1.56 | 1.53 | 1.54 | 1.54 | 0.65% | 5,126,400 |
| Sep 5, 2025 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | 3,001,060 |
| Sep 4, 2025 | 1.52 | 1.53 | 1.48 | 1.51 | 1.51 | -0.66% | 3,910,000 |
| Sep 3, 2025 | 1.54 | 1.55 | 1.50 | 1.52 | 1.52 | -0.65% | 2,180,211 |
| Sep 2, 2025 | 1.55 | 1.57 | 1.51 | 1.53 | 1.53 | -0.65% | 4,762,400 |
| Sep 1, 2025 | 1.60 | 1.63 | 1.54 | 1.54 | 1.54 | -3.75% | 12,002,482 |
| Aug 29, 2025 | 1.60 | 1.62 | 1.59 | 1.60 | 1.60 | 0.63% | 2,097,800 |
| Aug 28, 2025 | 1.62 | 1.63 | 1.56 | 1.59 | 1.59 | -1.85% | 4,371,400 |
| Aug 27, 2025 | 1.69 | 1.69 | 1.61 | 1.62 | 1.62 | -4.14% | 5,795,400 |
| Aug 26, 2025 | 1.66 | 1.70 | 1.65 | 1.69 | 1.69 | 0.60% | 4,721,000 |
| Aug 25, 2025 | 1.63 | 1.71 | 1.62 | 1.68 | 1.68 | 3.07% | 10,646,800 |
| Aug 22, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 2,196,200 |
| Aug 21, 2025 | 1.64 | 1.65 | 1.62 | 1.63 | 1.63 | - | 1,263,800 |
| Aug 20, 2025 | 1.64 | 1.64 | 1.59 | 1.63 | 1.63 | - | 2,280,200 |
| Aug 19, 2025 | 1.66 | 1.66 | 1.63 | 1.63 | 1.63 | -0.61% | 2,745,900 |
| Aug 18, 2025 | 1.61 | 1.65 | 1.60 | 1.64 | 1.64 | 1.86% | 2,288,100 |
| Aug 15, 2025 | 1.60 | 1.63 | 1.58 | 1.61 | 1.61 | 1.90% | 4,891,200 |
| Aug 14, 2025 | 1.58 | 1.64 | 1.58 | 1.58 | 1.58 | -0.63% | 6,540,264 |
| Aug 13, 2025 | 1.59 | 1.61 | 1.57 | 1.59 | 1.59 | 0.63% | 2,768,600 |
| Aug 12, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | - | 1,570,400 |
| Aug 11, 2025 | 1.56 | 1.59 | 1.56 | 1.58 | 1.58 | 1.28% | 3,227,940 |
| Aug 8, 2025 | 1.58 | 1.60 | 1.55 | 1.56 | 1.56 | -0.64% | 3,424,400 |
| Aug 7, 2025 | 1.55 | 1.58 | 1.54 | 1.57 | 1.57 | 1.95% | 1,999,600 |
| Aug 6, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | - | 1,423,200 |
| Aug 5, 2025 | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.65% | 2,917,000 |
| Aug 4, 2025 | 1.53 | 1.54 | 1.51 | 1.53 | 1.53 | -0.65% | 3,358,800 |
| Aug 1, 2025 | 1.58 | 1.59 | 1.54 | 1.54 | 1.54 | -1.91% | 2,095,400 |
| Jul 31, 2025 | 1.66 | 1.66 | 1.56 | 1.57 | 1.57 | -4.85% | 5,853,800 |
| Jul 30, 2025 | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | - | 6,856,260 |
| Jul 29, 2025 | 1.67 | 1.67 | 1.61 | 1.65 | 1.65 | -0.60% | 7,296,400 |
| Jul 28, 2025 | 1.72 | 1.72 | 1.65 | 1.66 | 1.66 | -3.49% | 7,874,800 |
| Jul 25, 2025 | 1.76 | 1.76 | 1.71 | 1.72 | 1.72 | -1.71% | 3,405,240 |
| Jul 24, 2025 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 3.55% | 6,453,600 |
| Jul 23, 2025 | 1.72 | 1.75 | 1.68 | 1.69 | 1.69 | -0.59% | 7,854,200 |
| Jul 22, 2025 | 1.71 | 1.72 | 1.68 | 1.70 | 1.70 | - | 6,635,200 |
| Jul 21, 2025 | 1.68 | 1.73 | 1.66 | 1.70 | 1.70 | 1.80% | 13,760,200 |
| Jul 18, 2025 | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -0.60% | 4,014,612 |
| Jul 17, 2025 | 1.69 | 1.78 | 1.66 | 1.68 | 1.68 | -0.59% | 17,937,480 |
| Jul 16, 2025 | 1.63 | 1.84 | 1.62 | 1.69 | 1.69 | 3.05% | 32,572,420 |
| Jul 15, 2025 | 1.71 | 1.71 | 1.60 | 1.64 | 1.64 | -6.82% | 19,249,840 |
| Jul 14, 2025 | 1.79 | 1.84 | 1.74 | 1.76 | 1.76 | -1.12% | 10,795,200 |
| Jul 11, 2025 | 1.78 | 1.80 | 1.71 | 1.78 | 1.78 | 1.14% | 13,562,084 |
| Jul 10, 2025 | 1.67 | 1.80 | 1.66 | 1.76 | 1.76 | 6.02% | 33,854,800 |
| Jul 9, 2025 | 1.69 | 1.69 | 1.64 | 1.66 | 1.66 | -1.19% | 7,294,400 |
| Jul 8, 2025 | 1.72 | 1.72 | 1.65 | 1.68 | 1.68 | 1.82% | 10,424,094 |
| Jul 7, 2025 | 1.65 | 1.79 | 1.61 | 1.65 | 1.65 | 1.23% | 20,849,600 |
| Jul 4, 2025 | 1.66 | 1.70 | 1.61 | 1.63 | 1.63 | -3.55% | 10,742,400 |
| Jul 3, 2025 | 1.60 | 1.69 | 1.60 | 1.69 | 1.69 | 4.32% | 30,821,200 |
| Jul 2, 2025 | 1.48 | 2.20 | 1.47 | 1.62 | 1.62 | 10.20% | 215,657,348 |