Red Star Macalline Group Corporation Ltd. (1528.HK) HKSE
1.24
-0.02(-1.59%)
Currency In HKD
- 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 $214.16 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $273.73, while $1000 invested 1 year ago would be worth $905.11. This corresponds to total returns of -78.58%, -72.63%, -9.49%, respectively, with annualized returns of -14.27%, -22.82%, -9.49%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
1528.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 13, 2026 | 1.27 | 1.27 | 1.27 | 1.28 | 1.26 | 1.27M |
| April 10, 2026 | 1.28 | 1.26 | 1.26 | 1.29 | 1.25 | 1.72M |
| April 09, 2026 | 1.3 | 1.27 | 1.27 | 1.3 | 1.26 | 996,760 |
| April 08, 2026 | 1.26 | 1.29 | 1.29 | 1.3 | 1.26 | 2.34M |
| April 02, 2026 | 1.27 | 1.25 | 1.25 | 1.27 | 1.23 | 3.76M |
| April 01, 2026 | 1.28 | 1.26 | 1.26 | 1.29 | 1.24 | 3.59M |
| March 31, 2026 | 1.28 | 1.26 | 1.26 | 1.32 | 1.25 | 1.88M |
| March 30, 2026 | 1.31 | 1.28 | 1.28 | 1.31 | 1.26 | 2.58M |
| March 27, 2026 | 1.29 | 1.3 | 1.3 | 1.32 | 1.26 | 4.46M |
| March 26, 2026 | 1.31 | 1.28 | 1.28 | 1.31 | 1.26 | 1.57M |
| March 25, 2026 | 1.27 | 1.3 | 1.3 | 1.3 | 1.27 | 2.15M |
| March 24, 2026 | 1.25 | 1.26 | 1.26 | 1.27 | 1.24 | 2.31M |
| March 23, 2026 | 1.26 | 1.24 | 1.24 | 1.26 | 1.22 | 12.49M |
| March 20, 2026 | 1.31 | 1.24 | 1.24 | 1.31 | 1.24 | 9.88M |
| March 19, 2026 | 1.34 | 1.3 | 1.3 | 1.34 | 1.3 | 9.71M |
| March 18, 2026 | 1.38 | 1.36 | 1.36 | 1.4 | 1.33 | 9.5M |
| March 17, 2026 | 1.38 | 1.37 | 1.37 | 1.42 | 1.37 | 7.79M |
| March 16, 2026 | 1.33 | 1.36 | 1.36 | 1.38 | 1.33 | 3.65M |
| 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 | 1.37 | 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 |
