Red Star Macalline Group Corporation Ltd. (HKG:1528)
Hong Kong
· Delayed Price · Currency is HKD 1.380
-0.120 (-8.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:1528 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 13, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 2,793,280 |
| Mar 12, 2026 | 1.37 | 1.37 | 1.34 | 1.35 | 1.35 | -2.17% | 2,442,400 |
| Mar 11, 2026 | 1.36 | 1.38 | 1.34 | 1.38 | 1.38 | 0.73% | 4,342,600 |
| Mar 10, 2026 | 1.35 | 1.38 | 1.35 | 1.37 | 1.37 | 0.74% | 3,427,400 |
| Mar 9, 2026 | 1.37 | 1.37 | 1.32 | 1.36 | 1.36 | -1.45% | 3,203,400 |
| Mar 6, 2026 | 1.41 | 1.41 | 1.37 | 1.38 | 1.38 | - | 1,933,400 |
| Mar 5, 2026 | 1.38 | 1.44 | 1.38 | 1.38 | 1.38 | - | 3,693,200 |
| Mar 4, 2026 | 1.38 | 1.42 | 1.36 | 1.38 | 1.38 | - | 4,218,800 |
| Mar 3, 2026 | 1.42 | 1.44 | 1.37 | 1.38 | 1.38 | -2.13% | 6,440,200 |
| Mar 2, 2026 | 1.41 | 1.46 | 1.37 | 1.41 | 1.41 | -0.70% | 10,486,940 |
| Feb 27, 2026 | 1.43 | 1.45 | 1.41 | 1.42 | 1.42 | -0.70% | 2,105,800 |
| Feb 26, 2026 | 1.41 | 1.45 | 1.39 | 1.43 | 1.43 | 1.42% | 7,127,000 |
| Feb 25, 2026 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 2.92% | 8,197,000 |
| Feb 24, 2026 | 1.36 | 1.39 | 1.35 | 1.37 | 1.37 | - | 4,109,000 |
| Feb 23, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | 3.79% | 465,600 |
| Feb 20, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -4.35% | 939,400 |
| Feb 16, 2026 | 1.35 | 1.38 | 1.28 | 1.38 | 1.38 | 1.47% | 346,000 |
| Feb 13, 2026 | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | 1.49% | 4,133,600 |
| Feb 12, 2026 | 1.33 | 1.37 | 1.33 | 1.34 | 1.34 | - | 4,449,129 |
| Feb 11, 2026 | 1.35 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 2,503,800 |
| Feb 10, 2026 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 3,917,560 |
| Feb 9, 2026 | 1.32 | 1.35 | 1.31 | 1.33 | 1.33 | 1.53% | 5,165,420 |
| Feb 6, 2026 | 1.32 | 1.33 | 1.30 | 1.31 | 1.31 | -0.76% | 3,196,400 |
| Feb 5, 2026 | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 4,430,571 |
| Feb 4, 2026 | 1.33 | 1.35 | 1.30 | 1.35 | 1.35 | 3.05% | 6,591,200 |
| Feb 3, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | 3.97% | 5,006,400 |
| Feb 2, 2026 | 1.31 | 1.33 | 1.26 | 1.26 | 1.26 | -3.82% | 9,460,200 |
| Jan 30, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 5,850,800 |
| Jan 29, 2026 | 1.29 | 1.34 | 1.28 | 1.32 | 1.32 | 3.13% | 14,327,260 |
| Jan 28, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.28 | 0.79% | 3,319,600 |
| Jan 27, 2026 | 1.28 | 1.29 | 1.26 | 1.27 | 1.27 | -0.78% | 4,027,400 |
| Jan 26, 2026 | 1.21 | 1.29 | 1.20 | 1.28 | 1.28 | 2.40% | 30,056,200 |
| Jan 23, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | 0.81% | 7,520,011 |
| Jan 22, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | - | 6,174,800 |
| Jan 21, 2026 | 1.28 | 1.29 | 1.22 | 1.24 | 1.24 | -3.13% | 11,178,000 |
| Jan 20, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 2,627,800 |
| Jan 19, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 2,735,591 |
| Jan 16, 2026 | 1.30 | 1.32 | 1.28 | 1.29 | 1.29 | -0.77% | 4,362,800 |
| Jan 15, 2026 | 1.32 | 1.33 | 1.29 | 1.30 | 1.30 | - | 9,110,200 |
| Jan 14, 2026 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | - | 14,377,460 |
| Jan 13, 2026 | 1.26 | 1.34 | 1.26 | 1.30 | 1.30 | 4.00% | 27,212,402 |
| Jan 12, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 15,460,960 |
| Jan 9, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 5,021,820 |
| Jan 8, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 7,746,400 |
| Jan 7, 2026 | 1.26 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 4,876,600 |
| Jan 6, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 11,075,000 |
| Jan 5, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 10,487,780 |
| Jan 2, 2026 | 1.30 | 1.30 | 1.22 | 1.25 | 1.25 | 2.46% | 386,200 |
| Dec 31, 2025 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -0.81% | 3,463,200 |
| Dec 30, 2025 | 1.23 | 1.24 | 1.21 | 1.23 | 1.23 | - | 5,261,520 |
| Dec 29, 2025 | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -2.38% | 12,409,160 |
| Dec 24, 2025 | 1.28 | 1.30 | 1.26 | 1.26 | 1.26 | -1.56% | 4,315,533 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 8,070,200 |
| Dec 22, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | 0.78% | 17,672,000 |
| Dec 19, 2025 | 1.24 | 1.29 | 1.22 | 1.29 | 1.29 | 4.88% | 32,398,555 |
| Dec 18, 2025 | 1.27 | 1.29 | 1.23 | 1.23 | 1.23 | -2.38% | 18,470,600 |
| Dec 17, 2025 | 1.29 | 1.33 | 1.24 | 1.26 | 1.26 | -2.33% | 44,573,780 |
| Dec 16, 2025 | 1.24 | 1.34 | 1.22 | 1.29 | 1.29 | 2.38% | 106,407,600 |
| Dec 15, 2025 | 1.17 | 1.29 | 1.15 | 1.26 | 1.26 | 8.62% | 67,889,850 |
| Dec 12, 2025 | 1.18 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 42,080,410 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.18 | 1.19 | 1.19 | -14.39% | 103,640,200 |
| Dec 10, 2025 | 1.29 | 1.43 | 1.29 | 1.39 | 1.39 | 7.75% | 117,358,900 |
| Dec 9, 2025 | 1.20 | 1.39 | 1.17 | 1.29 | 1.29 | 7.50% | 86,430,620 |
| Dec 8, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -0.83% | 3,081,000 |
| Dec 5, 2025 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | - | 4,358,200 |
| Dec 4, 2025 | 1.26 | 1.26 | 1.20 | 1.21 | 1.21 | -4.72% | 11,837,000 |
| Dec 3, 2025 | 1.28 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 1,141,800 |
| Dec 2, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | 0.78% | 2,209,800 |
| Dec 1, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 3,179,080 |
| Nov 28, 2025 | 1.28 | 1.29 | 1.27 | 1.29 | 1.29 | - | 2,670,660 |