Red Star Macalline Group Corporation Ltd. (HKG:1528)
Hong Kong · Delayed Price · Currency is HKD 1.065
+0.015 (1.43%)
Sep 30, 2026, 4:08 PM HKT
HKG:1528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.43% | 1,765,600 |
| Sep 29, 2026 | 1.05 | 1.07 | 1.05 | 1.05 | 1.05 | 1.45% | 3,127,000 |
| Sep 28, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | 0.98% | 1,512,400 |
| Sep 25, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -2.84% | 30,200 |
| Sep 24, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.94% | 1,271,000 |
| Sep 23, 2026 | 1.08 | 1.11 | 1.06 | 1.07 | 1.07 | -0.47% | 7,661,800 |
| Sep 22, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 1,379,600 |
| Sep 21, 2026 | 1.06 | 1.12 | 1.05 | 1.09 | 1.09 | 1.87% | 8,553,082 |
| Sep 18, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 2.88% | 2,055,400 |
| Sep 17, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 734,600 |
| Sep 16, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.48% | 927,280 |
| Sep 15, 2026 | 1.04 | 1.05 | 1.04 | 1.04 | 1.04 | -1.42% | 844,411 |
| Sep 14, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 0.48% | 1,319,600 |
| Sep 11, 2026 | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -3.23% | 2,492,000 |
| Sep 10, 2026 | 1.10 | 1.11 | 1.09 | 1.09 | 1.09 | -1.81% | 1,470,080 |
| Sep 9, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | -0.90% | 1,121,200 |
| Sep 8, 2026 | 1.09 | 1.14 | 1.08 | 1.12 | 1.12 | 2.29% | 6,670,600 |
| Sep 7, 2026 | 1.07 | 1.10 | 1.06 | 1.09 | 1.09 | 2.35% | 2,204,062 |
| Sep 4, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.43% | 3,963,600 |
| Sep 3, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.47% | 1,400,400 |
| Sep 2, 2026 | 1.06 | 1.06 | 1.04 | 1.06 | 1.06 | -0.47% | 2,505,200 |
| Sep 1, 2026 | 1.06 | 1.09 | 1.05 | 1.06 | 1.06 | 0.95% | 3,759,800 |
| Aug 31, 2026 | 1.10 | 1.13 | 1.05 | 1.05 | 1.05 | -0.47% | 5,498,400 |
| Aug 28, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.48% | 3,367,400 |
| Aug 27, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 1,818,600 |
| Aug 26, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 2,398,000 |
| Aug 25, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | 1.45% | 1,094,587 |
| Aug 24, 2026 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.48% | 1,329,187 |
| Aug 21, 2026 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.48% | 995,200 |
| Aug 20, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | 1.46% | 2,004,400 |
| Aug 19, 2026 | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | -1.90% | 1,700,400 |
| Aug 18, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | -0.47% | 1,780,000 |
| Aug 17, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | - | 910,800 |
| Aug 14, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.40% | 1,124,000 |
| Aug 13, 2026 | 1.10 | 1.10 | 1.06 | 1.07 | 1.07 | -1.38% | 1,984,600 |
| Aug 12, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 3,736,200 |
| Aug 11, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | -0.46% | 2,106,800 |
| Aug 10, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 2.86% | 2,655,800 |
| Aug 7, 2026 | 1.05 | 1.06 | 1.04 | 1.05 | 1.05 | -0.47% | 2,051,640 |
| Aug 6, 2026 | 1.07 | 1.07 | 1.04 | 1.06 | 1.06 | -0.47% | 1,677,200 |
| Aug 5, 2026 | 1.06 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 1,224,000 |
| Aug 4, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -0.93% | 1,392,400 |
| Aug 3, 2026 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 2,417,375 |
| Jul 31, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 693,400 |
| Jul 30, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 1,813,200 |
| Jul 29, 2026 | 1.04 | 1.07 | 1.04 | 1.05 | 1.05 | 1.94% | 2,695,600 |
| Jul 28, 2026 | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -1.90% | 1,084,000 |
| Jul 27, 2026 | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.96% | 1,445,400 |
| Jul 24, 2026 | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.95% | 1,636,400 |
| Jul 23, 2026 | 1.04 | 1.08 | 1.04 | 1.05 | 1.05 | 1.94% | 1,950,209 |