Red Star Macalline Group Corporation Ltd. (1528.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
1528.HK Historical Return
If you invested $1000 in Red Star Macalline Group Corporation Ltd. (1528.HK) 10 years ago, it would be worth $172.6 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $180.63, while $1000 invested 1 year ago would be worth $551.14. This corresponds to total returns of -82.74%, -81.94%, -44.89%, respectively, with annualized returns of -16.1%, -28.97%, -44.89%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
1528.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 10, 2026 | 0.97 | 0.97 | 0.97 | 1 | 0.94 | 13.39M |
| July 09, 2026 | 1 | 0.97 | 0.97 | 1 | 0.97 | 9.97M |
| July 08, 2026 | 1 | 0.99 | 0.99 | 1.01 | 0.98 | 9.81M |
| July 07, 2026 | 1.03 | 1 | 1 | 1.03 | 0.99 | 11.7M |
| July 06, 2026 | 1.05 | 1.03 | 1.03 | 1.06 | 1.02 | 8.36M |
| July 03, 2026 | 1.05 | 1.06 | 1.06 | 1.06 | 1.03 | 9.52M |
| July 02, 2026 | 1.06 | 1.05 | 1.05 | 1.07 | 1.03 | 7.81M |
| June 30, 2026 | 1.08 | 1.04 | 1.04 | 1.09 | 1.02 | 7.2M |
| June 29, 2026 | 1.1 | 1.08 | 1.08 | 1.12 | 1.08 | 1.42M |
| June 26, 2026 | 1.12 | 1.1 | 1.1 | 1.14 | 1.1 | 1.23M |
| June 25, 2026 | 1.13 | 1.13 | 1.13 | 1.15 | 1.11 | 2.02M |
| June 24, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.11 | 1.52M |
| June 23, 2026 | 1.15 | 1.14 | 1.14 | 1.16 | 1.13 | 1.19M |
| June 22, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.13 | 3.62M |
| June 18, 2026 | 1.18 | 1.17 | 1.17 | 1.19 | 1.16 | 2.55M |
| June 17, 2026 | 1.22 | 1.2 | 1.2 | 1.22 | 1.18 | 4.61M |
| June 16, 2026 | 1.25 | 1.23 | 1.23 | 1.25 | 1.21 | 2.06M |
| June 15, 2026 | 1.25 | 1.25 | 1.25 | 1.28 | 1.24 | 1.62M |
| June 12, 2026 | 1.23 | 1.25 | 1.25 | 1.26 | 1.23 | 1.17M |
| June 11, 2026 | 1.24 | 1.23 | 1.23 | 1.24 | 1.2 | 969,394 |
| June 10, 2026 | 1.21 | 1.23 | 1.23 | 1.23 | 1.19 | 4.53M |
| June 09, 2026 | 1.23 | 1.22 | 1.22 | 1.23 | 1.21 | 1.03M |
| June 08, 2026 | 1.24 | 1.23 | 1.23 | 1.24 | 1.21 | 2.23M |
| June 05, 2026 | 1.23 | 1.23 | 1.23 | 1.27 | 1.23 | 3.8M |
| June 04, 2026 | 1.26 | 1.24 | 1.24 | 1.26 | 1.22 | 1.36M |
| June 03, 2026 | 1.27 | 1.25 | 1.25 | 1.27 | 1.24 | 1.05M |
| June 02, 2026 | 1.28 | 1.26 | 1.26 | 1.29 | 1.25 | 3.85M |
| June 01, 2026 | 1.24 | 1.28 | 1.28 | 1.28 | 1.23 | 3.72M |
| May 29, 2026 | 1.22 | 1.25 | 1.25 | 1.28 | 1.22 | 6.57M |
| May 28, 2026 | 1.28 | 1.22 | 1.22 | 1.28 | 1.21 | 4.44M |
| May 27, 2026 | 1.29 | 1.26 | 1.26 | 1.29 | 1.25 | 2.76M |
| May 26, 2026 | 1.31 | 1.29 | 1.29 | 1.31 | 1.26 | 3.79M |
| May 22, 2026 | 1.33 | 1.3 | 1.3 | 1.33 | 1.29 | 2.94M |
| May 21, 2026 | 1.36 | 1.33 | 1.33 | 1.36 | 1.31 | 3.98M |
| May 20, 2026 | 1.37 | 1.36 | 1.36 | 1.37 | 1.35 | 1.32M |
| May 19, 2026 | 1.36 | 1.37 | 1.37 | 1.37 | 1.34 | 4M |
| May 18, 2026 | 1.36 | 1.35 | 1.35 | 1.37 | 1.34 | 5.93M |
| May 15, 2026 | 1.36 | 1.36 | 1.36 | 1.39 | 1.35 | 5.76M |
| May 14, 2026 | 1.4 | 1.37 | 1.37 | 1.4 | 1.34 | 4M |
| May 13, 2026 | 1.41 | 1.39 | 1.39 | 1.44 | 1.39 | 3.78M |
| May 12, 2026 | 1.42 | 1.43 | 1.43 | 1.45 | 1.41 | 4.51M |
| May 11, 2026 | 1.39 | 1.42 | 1.42 | 1.47 | 1.39 | 21.64M |
| May 08, 2026 | 1.4 | 1.4 | 1.4 | 1.42 | 1.39 | 5.2M |
| May 07, 2026 | 1.43 | 1.41 | 1.41 | 1.44 | 1.4 | 4.21M |
| May 06, 2026 | 1.44 | 1.42 | 1.42 | 1.45 | 1.38 | 7.1M |
| May 05, 2026 | 1.44 | 1.45 | 1.45 | 1.45 | 1.4 | 558,745 |
| May 04, 2026 | 1.4 | 1.44 | 1.44 | 1.45 | 1.4 | 708,000 |
| April 30, 2026 | 1.39 | 1.41 | 1.41 | 1.49 | 1.39 | 23.76M |
| April 29, 2026 | 1.5 | 1.38 | 1.38 | 1.51 | 1.38 | 24.17M |
| April 28, 2026 | 1.45 | 1.5 | 1.5 | 1.58 | 1.45 | 85.45M |
| April 27, 2026 | 1.3 | 1.35 | 1.35 | 1.36 | 1.28 | 9.61M |
| April 24, 2026 | 1.28 | 1.3 | 1.3 | 1.31 | 1.28 | 5.71M |
| April 23, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.25 | 11.27M |
| April 22, 2026 | 1.31 | 1.28 | 1.28 | 1.31 | 1.28 | 806,200 |
| April 21, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 1.91M |
| April 20, 2026 | 1.31 | 1.3 | 1.3 | 1.31 | 1.29 | 1.48M |
| April 17, 2026 | 1.31 | 1.3 | 1.3 | 1.31 | 1.27 | 3.16M |
| April 16, 2026 | 1.3 | 1.31 | 1.31 | 1.31 | 1.28 | 3.1M |
| April 15, 2026 | 1.3 | 1.29 | 1.29 | 1.32 | 1.29 | 7.02M |
| April 14, 2026 | 1.29 | 1.29 | 1.29 | 1.32 | 1.28 | 5.45M |
AD
