HKEX · 1528 · stock
Red Star Macalline Group Corporation Ltd. (1528) stock price history
Every HKEX trading session of Red Star Macalline Group Corporation Ltd. from Jun 26, 2015 to Nov 13, 2026: 2,761 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1528 adjusted close, 2015 to 2026
- HK$10.05
- All time high, 2018
- HK$1.58
- 52 week high, HK$0.8900 low
- 2,761
- Daily sessions since 2015
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
1528 key facts
- Red Star Macalline Group Corporation Ltd. (1528) closed at HK$0.8950 on Nov 13, 2026 on HKEX.
- 1528's all time high close is HK$10.05, set on Jan 16, 2018; its all time low close is HK$0.8950 on Nov 13, 2026.
- 1528's 52 week range is HK$0.8900 to HK$1.58.
- 1528 returned -33.7% over the year to Nov 13, 2026 and -75.9% over five years.
- Over ten years 1528 returned -84%, -16.6% a year compounded.
- 1528's deepest drawdown was -91.1% from Jan 16, 2018 to Nov 13, 2026.
- DataCedar holds 2,761 daily sessions of 1528 history from Jun 26, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1528 price chart, 2015 to 2026
1528 returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -12.3% |
| 3 months | -16.4% |
| 6 months | -35.6% |
| Year to date | -27.2% |
| 1 year | -33.7% |
| 3 years | -63.5% |
| 5 years | -75.9% |
| 10 years | -83.7% |
| Since Jun 26, 2015 | -89.3% |
| Compound annual growth, 11.4 years | -17.8% |
1528 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$10.05 on Jan 16, 2018
- All time low close
- HK$0.8950 on Nov 13, 2026
- 52 week high
- HK$1.58 on Apr 28, 2026
- 52 week low
- HK$0.8900 on Nov 13, 2026
- Deepest drawdown
- -91.1% from Jan 16, 2018 to Nov 13, 2026, not yet recovered
- Best single session
- +34.1% on Nov 18, 2024
- Worst single session
- -30.4% on Oct 8, 2024
- Volatility, 1 year annualised
- 37.3%
- Sessions closing higher, 1 year
- 38%
- Best calendar year
- 2017, +68%
- Worst calendar year
- 2018, -45%
1528 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jun 26, 2015; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$1.30 | HK$1.58 | HK$0.8900 | HK$0.8950 | -27.2% | 974.9M | 208 |
| 2025 | HK$1.78 | HK$2.20 | HK$1.14 | HK$1.23 | -31.3% | 2.3B | 245 |
| 2024 | HK$2.13 | HK$2.81 | HK$1.05 | HK$1.79 | -17.1% | 1.4B | 238 |
| 2023 | HK$2.43 | HK$4.54 | HK$2.02 | HK$2.16 | -11.0% | 553.5M | 237 |
| 2022 | HK$3.49 | HK$4.04 | HK$1.90 | HK$2.43 | -30.3% | 237.2M | 239 |
| 2021 | HK$4.43 | HK$5.79 | HK$3.46 | HK$3.48 | -21.0% | 303.5M | 245 |
| 2020 | HK$5.20 | HK$5.53 | HK$3.34 | HK$4.41 | -15.5% | 253.8M | 245 |
| 2019 | HK$5.08 | HK$6.25 | HK$4.81 | HK$5.22 | +1.9% | 542.7M | 243 |
| 2018 | HK$9.30 | HK$10.27 | HK$4.88 | HK$5.12 | -45.0% | 873.1M | 242 |
| 2017 | HK$5.58 | HK$9.61 | HK$5.24 | HK$9.32 | +67.9% | 541.9M | 246 |
| 2016 | HK$6.15 | HK$6.24 | HK$3.91 | HK$5.55 | -10.7% | 525.2M | 247 |
| 2015 | HK$8.27 | HK$8.51 | HK$4.98 | HK$6.21 | n/a | 274.3M | 126 |
1528 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.8950 | -2.7% |
| October 2026 | HK$0.9200 | -13.6% |
| September 2026 | HK$1.07 | +1.4% |
| August 2026 | HK$1.05 | -0.9% |
| July 2026 | HK$1.06 | +1.9% |
| June 2026 | HK$1.04 | -16.8% |
| May 2026 | HK$1.25 | -11.3% |
| April 2026 | HK$1.41 | +11.9% |
| March 2026 | HK$1.26 | -11.3% |
| February 2026 | HK$1.42 | +8.4% |
| January 2026 | HK$1.31 | +6.5% |
| December 2025 | HK$1.23 | -4.7% |
About the 1528 data
Daily bars. 2,761 sessions from Jun 26, 2015 to Nov 13, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 26, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A1528/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 1523 Plover Bay Technologies Limited
- 1525 Shanghai Gench Education Group Limited
- 1526 Rici Healthcare Holdings Limited
- 1527 Zhejiang Tengy Environmental Technology Co., Ltd
- 1529 Yues International Holdings Group Limited
- 1530 3SBio Inc.
- 1532 China Partytime Culture Holdings Limited
- 1536 Yuk Wing Group Holdings Limited
Common questions
1528 share price history
