Red Star Macalline Group Corporation Ltd. (HKG:1528)
Hong Kong · Delayed Price · Currency is HKD 1.250
+0.030 (2.46%)
May 29, 2026, 4:08 PM HKT
HKG:1528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.22 | 1.28 | 1.22 | 1.25 | 1.25 | 2.46% | 6,566,600 |
| May 28, 2026 | 1.28 | 1.28 | 1.21 | 1.22 | 1.22 | -3.17% | 4,681,236 |
| May 27, 2026 | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -2.33% | 2,840,600 |
| May 26, 2026 | 1.31 | 1.31 | 1.26 | 1.29 | 1.29 | -0.77% | 3,847,218 |
| May 22, 2026 | 1.33 | 1.32 | 1.29 | 1.30 | 1.30 | -2.26% | 2,961,200 |
| May 21, 2026 | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -2.21% | 3,983,200 |
| May 20, 2026 | 1.37 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 1,350,932 |
| May 19, 2026 | 1.36 | 1.37 | 1.34 | 1.37 | 1.37 | 1.48% | 3,998,400 |
| May 18, 2026 | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | -0.74% | 5,899,800 |
| May 15, 2026 | 1.36 | 1.39 | 1.35 | 1.36 | 1.36 | -0.73% | 5,754,000 |
| May 14, 2026 | 1.40 | 1.40 | 1.34 | 1.37 | 1.37 | -1.44% | 3,998,800 |
| May 13, 2026 | 1.41 | 1.44 | 1.39 | 1.39 | 1.39 | -2.80% | 3,750,800 |
| May 12, 2026 | 1.42 | 1.45 | 1.41 | 1.43 | 1.43 | 0.70% | 4,513,800 |
| May 11, 2026 | 1.39 | 1.47 | 1.39 | 1.42 | 1.42 | 1.43% | 21,625,000 |
| May 8, 2026 | 1.40 | 1.42 | 1.39 | 1.40 | 1.40 | -0.71% | 5,214,200 |
| May 7, 2026 | 1.43 | 1.44 | 1.40 | 1.41 | 1.41 | -0.70% | 4,213,400 |
| May 6, 2026 | 1.44 | 1.45 | 1.38 | 1.42 | 1.42 | -2.07% | 7,100,400 |
| May 5, 2026 | 1.44 | 1.45 | 1.40 | 1.45 | 1.45 | 0.69% | 558,745 |
| May 4, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | 2.13% | 707,800 |
| Apr 30, 2026 | 1.39 | 1.49 | 1.39 | 1.41 | 1.41 | 2.17% | 23,799,052 |
| Apr 29, 2026 | 1.50 | 1.51 | 1.38 | 1.38 | 1.38 | -8.00% | 24,121,800 |
| Apr 28, 2026 | 1.45 | 1.58 | 1.45 | 1.50 | 1.50 | 11.11% | 85,761,080 |
| Apr 27, 2026 | 1.30 | 1.36 | 1.28 | 1.35 | 1.35 | 3.85% | 9,598,800 |
| Apr 24, 2026 | 1.28 | 1.31 | 1.28 | 1.30 | 1.30 | 0.78% | 5,705,600 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.25 | 1.29 | 1.29 | 0.78% | 11,267,000 |
| Apr 22, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | -2.29% | 805,800 |
| Apr 21, 2026 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 0.77% | 1,909,600 |
| Apr 20, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | - | 1,511,000 |
| Apr 17, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.30 | -0.76% | 3,139,100 |
| Apr 16, 2026 | 1.30 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 3,103,000 |
| Apr 15, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | - | 7,044,800 |
| Apr 14, 2026 | 1.29 | 1.32 | 1.28 | 1.29 | 1.29 | 1.57% | 5,481,040 |
| Apr 13, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 1,287,411 |
| Apr 10, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -0.79% | 1,722,400 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -1.55% | 996,160 |
| Apr 8, 2026 | 1.26 | 1.30 | 1.26 | 1.29 | 1.29 | 3.20% | 2,363,740 |
| Apr 2, 2026 | 1.27 | 1.27 | 1.23 | 1.25 | 1.25 | -0.79% | 3,758,400 |
| Apr 1, 2026 | 1.28 | 1.29 | 1.24 | 1.26 | 1.26 | - | 3,606,400 |
| Mar 31, 2026 | 1.28 | 1.32 | 1.25 | 1.26 | 1.26 | -1.56% | 1,879,358 |
| Mar 30, 2026 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 2,516,000 |
| Mar 27, 2026 | 1.29 | 1.32 | 1.26 | 1.30 | 1.30 | 1.56% | 4,489,600 |
| Mar 26, 2026 | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -1.54% | 1,594,000 |
| Mar 25, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 3.17% | 2,145,500 |
| Mar 24, 2026 | 1.25 | 1.27 | 1.24 | 1.26 | 1.26 | 1.61% | 2,349,165 |
| Mar 23, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | - | 12,537,000 |
| Mar 20, 2026 | 1.31 | 1.31 | 1.24 | 1.24 | 1.24 | -4.62% | 9,869,970 |
| Mar 19, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -4.41% | 9,710,420 |
| Mar 18, 2026 | 1.38 | 1.40 | 1.33 | 1.36 | 1.36 | -0.73% | 9,497,600 |
| Mar 17, 2026 | 1.38 | 1.42 | 1.37 | 1.37 | 1.37 | 0.74% | 7,771,800 |
| Mar 16, 2026 | 1.33 | 1.38 | 1.33 | 1.36 | 1.36 | 1.49% | 3,652,760 |