United Company RUSAL, International Public Joint-Stock Company (HKG:0486)
Hong Kong · Delayed Price · Currency is HKD 4.350
-0.030 (-0.68%)
Oct 31, 2025, 3:45 PM HKT
HKG:0486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.39 | 4.42 | 4.31 | 4.35 | 4.35 | -0.68% | 271,000 |
| Oct 30, 2025 | 4.31 | 4.42 | 4.31 | 4.38 | 4.38 | 1.62% | 1,010,000 |
| Oct 28, 2025 | 4.26 | 4.35 | 4.26 | 4.31 | 4.31 | 0.70% | 524,000 |
| Oct 27, 2025 | 4.41 | 4.42 | 4.26 | 4.28 | 4.28 | -0.23% | 1,576,000 |
| Oct 24, 2025 | 4.38 | 4.38 | 4.27 | 4.29 | 4.29 | -0.69% | 847,000 |
| Oct 23, 2025 | 4.46 | 4.46 | 4.25 | 4.32 | 4.32 | -3.36% | 1,319,116 |
| Oct 22, 2025 | 4.33 | 4.96 | 4.31 | 4.47 | 4.47 | 3.00% | 3,659,000 |
| Oct 21, 2025 | 4.28 | 4.46 | 4.20 | 4.34 | 4.34 | 1.40% | 1,464,000 |
| Oct 20, 2025 | 4.26 | 4.32 | 4.22 | 4.28 | 4.28 | 1.90% | 1,055,000 |
| Oct 17, 2025 | 4.13 | 4.28 | 4.13 | 4.20 | 4.20 | 1.69% | 499,000 |
| Oct 16, 2025 | 4.15 | 4.15 | 4.11 | 4.13 | 4.13 | -0.48% | 205,000 |
| Oct 15, 2025 | 4.13 | 4.20 | 4.10 | 4.15 | 4.15 | - | 359,000 |
| Oct 14, 2025 | 4.25 | 4.25 | 4.14 | 4.15 | 4.15 | -2.35% | 359,000 |
| Oct 13, 2025 | 4.23 | 4.28 | 4.10 | 4.25 | 4.25 | 0.47% | 454,000 |
| Oct 10, 2025 | 4.23 | 4.31 | 4.23 | 4.23 | 4.23 | -0.94% | 458,000 |
| Oct 9, 2025 | 4.33 | 4.35 | 4.26 | 4.27 | 4.27 | - | 803,000 |
| Oct 8, 2025 | 4.36 | 4.37 | 4.20 | 4.27 | 4.27 | -2.06% | 472,000 |
| Oct 6, 2025 | 4.18 | 4.60 | 4.18 | 4.36 | 4.36 | 4.31% | 2,074,000 |
| Oct 3, 2025 | 4.15 | 4.20 | 4.09 | 4.18 | 4.18 | 0.72% | 360,000 |
| Oct 2, 2025 | 4.11 | 4.17 | 4.11 | 4.15 | 4.15 | 0.97% | 516,000 |
| Sep 30, 2025 | 4.09 | 4.12 | 4.08 | 4.11 | 4.11 | 0.49% | 225,000 |
| Sep 29, 2025 | 4.09 | 4.11 | 4.05 | 4.09 | 4.09 | -0.73% | 413,000 |
| Sep 26, 2025 | 4.18 | 4.18 | 4.09 | 4.12 | 4.12 | -1.20% | 311,000 |
| Sep 25, 2025 | 4.15 | 4.18 | 4.10 | 4.17 | 4.17 | 0.48% | 293,000 |
| Sep 24, 2025 | 4.15 | 4.18 | 4.08 | 4.15 | 4.15 | 0.24% | 296,000 |
| Sep 23, 2025 | 4.08 | 4.16 | 4.07 | 4.14 | 4.14 | -0.48% | 227,000 |
| Sep 22, 2025 | 4.14 | 4.16 | 4.09 | 4.16 | 4.16 | 0.48% | 528,000 |
| Sep 19, 2025 | 4.09 | 4.14 | 4.09 | 4.14 | 4.14 | -0.24% | 248,120 |
| Sep 18, 2025 | 4.18 | 4.18 | 4.10 | 4.15 | 4.15 | -0.48% | 214,000 |
| Sep 17, 2025 | 4.05 | 4.20 | 4.05 | 4.17 | 4.17 | 1.71% | 702,000 |
| Sep 16, 2025 | 4.09 | 4.10 | 4.04 | 4.10 | 4.10 | -0.24% | 178,000 |
| Sep 15, 2025 | 4.12 | 4.12 | 4.06 | 4.11 | 4.11 | -0.24% | 222,000 |
| Sep 12, 2025 | 4.17 | 4.17 | 4.09 | 4.12 | 4.12 | -0.24% | 478,000 |
| Sep 11, 2025 | 4.02 | 4.15 | 4.00 | 4.13 | 4.13 | 1.47% | 1,482,000 |
| Sep 10, 2025 | 4.10 | 4.15 | 4.04 | 4.07 | 4.07 | -1.93% | 1,172,000 |
| Sep 9, 2025 | 4.15 | 4.17 | 4.09 | 4.15 | 4.15 | -0.72% | 284,000 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 240,000 |
| Sep 5, 2025 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 0.96% | 417,000 |
| Sep 4, 2025 | 4.20 | 4.20 | 4.15 | 4.16 | 4.16 | -1.89% | 468,000 |
| Sep 3, 2025 | 4.24 | 4.30 | 4.20 | 4.24 | 4.24 | 0.47% | 250,000 |
| Sep 2, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 1.69% | 647,000 |
| Sep 1, 2025 | 4.08 | 4.20 | 4.05 | 4.15 | 4.15 | 1.22% | 811,000 |
| Aug 29, 2025 | 4.16 | 4.16 | 4.05 | 4.10 | 4.10 | -2.84% | 1,193,776 |
| Aug 28, 2025 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | -1.86% | 469,000 |
| Aug 27, 2025 | 4.23 | 4.30 | 4.23 | 4.30 | 4.30 | - | 464,000 |
| Aug 26, 2025 | 4.28 | 4.40 | 4.23 | 4.30 | 4.30 | 0.70% | 1,096,000 |
| Aug 25, 2025 | 4.36 | 4.38 | 4.25 | 4.27 | 4.27 | -2.06% | 1,440,000 |
| Aug 22, 2025 | 4.38 | 4.40 | 4.22 | 4.36 | 4.36 | -2.02% | 776,000 |
| Aug 21, 2025 | 4.59 | 4.61 | 4.35 | 4.45 | 4.45 | -2.84% | 627,109 |
| Aug 20, 2025 | 4.61 | 4.69 | 4.56 | 4.58 | 4.58 | -0.65% | 1,330,000 |