Red Star Macalline Group Corporation Ltd. (HKG:1528)
Hong Kong · Delayed Price · Currency is HKD 0.9700
0.00 (0.00%)
Jul 10, 2026, 4:08 PM HKT
HKG:1528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |