Red Star Macalline Group Corporation Ltd. (1528.HK) HKSE
1.34
-0.01(-0.74%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 1.34 | 1.34 | 1.34 | 1.36 | 1.33 | 2.8M |
| March 12, 2026 | 1.37 | 1.35 | 1.35 | 1.37 | 1.34 | 2.49M |
| March 11, 2026 | 1.36 | 1.38 | 1.38 | 1.38 | 1.34 | 4.33M |
| March 10, 2026 | 1.35 | 1.38 | 1.38 | 1.38 | 1.35 | 1.39M |
| March 09, 2026 | 1.37 | 1.36 | 1.36 | 1.37 | 1.32 | 3.19M |
| March 06, 2026 | 1.41 | 1.38 | 1.38 | 1.41 | 1.37 | 1.85M |
| March 05, 2026 | 1.38 | 1.38 | 1.38 | 1.44 | 1.38 | 3.69M |
| March 04, 2026 | 1.38 | 1.38 | 1.38 | 1.42 | 1.36 | 3.16M |
| March 03, 2026 | 1.42 | 1.38 | 1.38 | 1.44 | 1.37 | 6.35M |
| March 02, 2026 | 1.41 | 1.41 | 1.41 | 1.46 | 1.37 | 10.49M |
| February 27, 2026 | 1.43 | 1.42 | 1.42 | 1.45 | 1.41 | 2.11M |
| February 26, 2026 | 1.41 | 1.43 | 1.43 | 1.45 | 1.39 | 7.13M |
| February 25, 2026 | 1.36 | 1.41 | 1.41 | 1.42 | 1.36 | 8.2M |
| February 24, 2026 | 1.36 | 1.37 | 1.37 | 1.39 | 1.35 | 4.14M |
| February 23, 2026 | 1.31 | 1.37 | 1.37 | 1.37 | 1.31 | 465,600 |
| February 20, 2026 | 1.38 | 1.32 | 0 | 1.38 | 1.3 | 905,800 |
| February 16, 2026 | 1.35 | 1.38 | 0 | 1.38 | 1.28 | 346,400 |
| February 13, 2026 | 1.35 | 1.36 | 0 | 1.38 | 1.33 | 4.13M |
| February 12, 2026 | 1.33 | 1.34 | 0 | 1.37 | 1.33 | 4.45M |
| February 11, 2026 | 1.35 | 1.34 | 0 | 1.35 | 1.33 | 2.5M |
| February 10, 2026 | 1.33 | 1.35 | 0 | 1.35 | 1.32 | 3.92M |
| February 09, 2026 | 1.32 | 1.33 | 0 | 1.35 | 1.31 | 5.18M |
| February 06, 2026 | 1.32 | 1.31 | 0 | 1.33 | 1.3 | 3.2M |
| February 05, 2026 | 1.35 | 1.32 | 0 | 1.35 | 1.31 | 4.43M |
| February 04, 2026 | 1.33 | 1.35 | 0 | 1.35 | 1.3 | 6.59M |
| February 03, 2026 | 1.28 | 1.31 | 0 | 1.31 | 1.28 | 5.01M |
| February 02, 2026 | 1.31 | 1.26 | 0 | 1.33 | 1.26 | 9.46M |
| January 30, 2026 | 1.32 | 1.31 | 0 | 1.34 | 1.29 | 5.85M |
| January 29, 2026 | 1.29 | 1.32 | 0 | 1.34 | 1.28 | 14.33M |
| January 28, 2026 | 1.28 | 1.28 | 0 | 1.3 | 1.27 | 3.32M |
| January 27, 2026 | 1.28 | 1.27 | 0 | 1.29 | 1.26 | 4.03M |
| January 26, 2026 | 1.21 | 1.28 | 0 | 1.29 | 1.2 | 30.06M |
| January 23, 2026 | 1.24 | 1.25 | 0 | 1.25 | 1.23 | 7.52M |
| January 22, 2026 | 1.25 | 1.24 | 0 | 1.25 | 1.22 | 6.18M |
| January 21, 2026 | 1.28 | 1.24 | 0 | 1.29 | 1.22 | 11.18M |
| January 20, 2026 | 1.28 | 1.28 | 0 | 1.29 | 1.27 | 2.63M |
| January 19, 2026 | 1.28 | 1.27 | 0 | 1.29 | 1.27 | 2.74M |
| January 16, 2026 | 1.3 | 1.29 | 0 | 1.32 | 1.28 | 4.36M |
| January 15, 2026 | 1.32 | 1.3 | 0 | 1.33 | 1.29 | 9.12M |
| January 14, 2026 | 1.31 | 1.3 | 0 | 1.35 | 1.29 | 14.38M |
| January 13, 2026 | 1.26 | 1.3 | 0 | 1.34 | 1.26 | 27.21M |
| January 12, 2026 | 1.24 | 1.25 | 0 | 1.26 | 1.22 | 15.52M |
| January 09, 2026 | 1.25 | 1.24 | 0 | 1.26 | 1.23 | 5.02M |
| January 08, 2026 | 1.24 | 1.25 | 0 | 1.26 | 1.22 | 7.75M |
| January 07, 2026 | 1.26 | 1.24 | 0 | 1.26 | 1.23 | 4.88M |
| January 06, 2026 | 1.24 | 1.25 | 0 | 1.26 | 1.23 | 11.14M |
| January 05, 2026 | 1.24 | 1.23 | 0 | 1.26 | 1.23 | 10.49M |
| January 02, 2026 | 1.3 | 1.25 | 0 | 1.3 | 1.22 | 390,200 |
| December 31, 2025 | 1.24 | 1.22 | 0 | 1.24 | 1.22 | 3.46M |
| December 30, 2025 | 1.23 | 1.23 | 0 | 1.24 | 1.21 | 5.26M |
| December 29, 2025 | 1.26 | 1.23 | 0 | 1.26 | 1.22 | 12.41M |
| December 24, 2025 | 1.28 | 1.26 | 0 | 1.3 | 1.26 | 4.32M |
| December 23, 2025 | 1.3 | 1.28 | 0 | 1.3 | 1.27 | 8.07M |
| December 22, 2025 | 1.3 | 1.3 | 0 | 1.32 | 1.29 | 17.68M |
| December 19, 2025 | 1.24 | 1.29 | 0 | 1.29 | 1.22 | 32.4M |
| December 18, 2025 | 1.27 | 1.23 | 0 | 1.29 | 1.23 | 18.47M |
| December 17, 2025 | 1.29 | 1.26 | 0 | 1.33 | 1.24 | 44.57M |
| December 16, 2025 | 1.24 | 1.29 | 0 | 1.34 | 1.22 | 106.41M |
| December 15, 2025 | 1.17 | 1.26 | 0 | 1.29 | 1.15 | 67.89M |
| December 12, 2025 | 1.18 | 1.16 | 0 | 1.2 | 1.14 | 42.08M |
