Red Star Macalline Group Corporation Ltd. (HKG:1528)
Hong Kong · Delayed Price · Currency is HKD 1.060
-0.010 (-0.93%)
Jul 31, 2026, 4:08 PM HKT
HKG:1528 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -2.83% | 1,553,200 |
| Jul 21, 2026 | 1.05 | 1.07 | 1.04 | 1.06 | 1.06 | 0.95% | 1,493,400 |
| Jul 20, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | -0.94% | 2,819,200 |
| Jul 17, 2026 | 1.08 | 1.09 | 1.04 | 1.06 | 1.06 | -1.85% | 3,980,400 |
| Jul 16, 2026 | 1.08 | 1.10 | 1.06 | 1.08 | 1.08 | 0.93% | 3,928,000 |
| Jul 15, 2026 | 1.03 | 1.08 | 1.03 | 1.07 | 1.07 | 4.90% | 9,730,400 |
| Jul 14, 2026 | 0.97 | 1.03 | 0.97 | 1.02 | 1.02 | 5.15% | 7,303,800 |
| Jul 13, 2026 | 0.97 | 0.99 | 0.96 | 0.97 | 0.97 | - | 4,034,011 |
| Jul 10, 2026 | 0.97 | 1.00 | 0.94 | 0.97 | 0.97 | - | 13,371,400 |
| Jul 9, 2026 | 1.00 | 0.99 | 0.97 | 0.97 | 0.97 | -2.02% | 9,973,000 |
| Jul 8, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.00% | 9,799,600 |
| Jul 7, 2026 | 1.03 | 1.03 | 0.99 | 1.00 | 1.00 | -2.91% | 11,665,200 |
| Jul 6, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -2.83% | 8,336,000 |
| Jul 3, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 9,516,800 |
| Jul 2, 2026 | 1.06 | 1.07 | 1.03 | 1.05 | 1.05 | 0.96% | 7,806,220 |
| Jun 30, 2026 | 1.08 | 1.09 | 1.02 | 1.04 | 1.04 | -3.70% | 7,198,200 |
| Jun 29, 2026 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 1,413,200 |
| Jun 26, 2026 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -2.65% | 1,225,000 |
| Jun 25, 2026 | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | -1.74% | 2,021,600 |
| Jun 24, 2026 | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | 0.88% | 1,516,000 |
| Jun 23, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 1,188,000 |
| Jun 22, 2026 | 1.18 | 1.18 | 1.13 | 1.15 | 1.15 | -1.71% | 3,611,600 |
| Jun 18, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | -2.50% | 2,529,800 |
| Jun 17, 2026 | 1.22 | 1.22 | 1.18 | 1.20 | 1.20 | -2.44% | 4,608,200 |
| Jun 16, 2026 | 1.25 | 1.25 | 1.21 | 1.23 | 1.23 | -1.60% | 2,053,400 |
| Jun 15, 2026 | 1.25 | 1.28 | 1.24 | 1.25 | 1.25 | - | 1,620,811 |
| Jun 12, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 1,169,400 |
| Jun 11, 2026 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | - | 968,994 |
| Jun 10, 2026 | 1.21 | 1.23 | 1.19 | 1.23 | 1.23 | 0.82% | 4,528,211 |
| Jun 9, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -0.81% | 1,016,000 |
| Jun 8, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | - | 2,205,000 |
| Jun 5, 2026 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | -0.81% | 3,779,400 |
| Jun 4, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 1,362,800 |
| Jun 3, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -0.79% | 1,043,750 |
| Jun 2, 2026 | 1.28 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 3,846,394 |
| Jun 1, 2026 | 1.24 | 1.28 | 1.23 | 1.28 | 1.28 | 2.40% | 3,731,211 |
| 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 |