United Company RUSAL, International Public Joint-Stock Company (HKG:0486)
Hong Kong · Delayed Price · Currency is HKD 4.830
-0.130 (-2.62%)
Dec 3, 2025, 11:45 AM HKT
HKG:0486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 4.93 | 4.99 | 4.79 | 4.96 | 4.96 | 0.61% | 1,416,000 |
| Dec 1, 2025 | 4.75 | 4.95 | 4.75 | 4.93 | 4.93 | 4.89% | 2,584,000 |
| Nov 28, 2025 | 4.62 | 4.70 | 4.55 | 4.70 | 4.70 | 0.43% | 402,000 |
| Nov 27, 2025 | 4.82 | 4.82 | 4.50 | 4.68 | 4.68 | -2.90% | 1,034,000 |
| Nov 26, 2025 | 4.73 | 4.90 | 4.71 | 4.82 | 4.82 | 4.56% | 3,049,000 |
| Nov 25, 2025 | 4.70 | 4.75 | 4.50 | 4.61 | 4.61 | - | 1,264,000 |
| Nov 24, 2025 | 4.34 | 4.76 | 4.34 | 4.61 | 4.61 | 7.21% | 3,346,000 |
| Nov 21, 2025 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | - | 1,586,116 |
| Nov 20, 2025 | 4.28 | 4.40 | 4.25 | 4.30 | 4.30 | 0.47% | 2,578,000 |
| Nov 19, 2025 | 4.28 | 4.39 | 4.20 | 4.28 | 4.28 | -0.23% | 463,000 |
| Nov 18, 2025 | 4.35 | 4.36 | 4.27 | 4.29 | 4.29 | -1.38% | 741,000 |
| Nov 17, 2025 | 4.39 | 4.40 | 4.34 | 4.35 | 4.35 | -0.68% | 211,000 |
| Nov 14, 2025 | 4.45 | 4.45 | 4.31 | 4.38 | 4.38 | -2.23% | 476,000 |
| Nov 13, 2025 | 4.41 | 4.50 | 4.41 | 4.48 | 4.48 | 1.82% | 420,000 |
| Nov 12, 2025 | 4.38 | 4.48 | 4.35 | 4.40 | 4.40 | 0.46% | 531,000 |
| Nov 11, 2025 | 4.44 | 4.44 | 4.36 | 4.38 | 4.38 | -1.35% | 198,000 |
| Nov 10, 2025 | 4.43 | 4.47 | 4.42 | 4.44 | 4.44 | 0.45% | 662,000 |
| Nov 7, 2025 | 4.38 | 4.50 | 4.37 | 4.42 | 4.42 | 0.91% | 753,000 |
| Nov 6, 2025 | 4.25 | 4.45 | 4.24 | 4.38 | 4.38 | 2.34% | 1,690,000 |
| Nov 5, 2025 | 4.25 | 4.30 | 4.10 | 4.28 | 4.28 | -0.23% | 637,000 |
| Nov 4, 2025 | 4.34 | 4.40 | 4.25 | 4.29 | 4.29 | -1.15% | 581,217 |
| Nov 3, 2025 | 4.34 | 4.40 | 4.28 | 4.34 | 4.34 | -0.23% | 399,000 |
| 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% | 1,000,000 |
| Oct 28, 2025 | 4.26 | 4.35 | 4.26 | 4.31 | 4.31 | 0.70% | 523,000 |
| 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% | 839,000 |
| Oct 23, 2025 | 4.46 | 4.46 | 4.25 | 4.32 | 4.32 | -3.36% | 1,316,116 |
| Oct 22, 2025 | 4.33 | 4.96 | 4.31 | 4.47 | 4.47 | 3.00% | 3,658,000 |
| Oct 21, 2025 | 4.28 | 4.46 | 4.20 | 4.34 | 4.34 | 1.40% | 1,441,000 |
| 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% | 497,000 |
| Oct 16, 2025 | 4.15 | 4.15 | 4.11 | 4.13 | 4.13 | -0.48% | 199,000 |
| Oct 15, 2025 | 4.13 | 4.20 | 4.10 | 4.15 | 4.15 | - | 349,000 |
| 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% | 455,000 |
| Oct 9, 2025 | 4.33 | 4.35 | 4.26 | 4.27 | 4.27 | - | 800,000 |
| Oct 8, 2025 | 4.36 | 4.37 | 4.20 | 4.27 | 4.27 | -2.06% | 468,000 |
| 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% | 358,000 |
| 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% | 224,000 |
| 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% | 310,000 |
| Sep 25, 2025 | 4.15 | 4.18 | 4.10 | 4.17 | 4.17 | 0.48% | 292,000 |
| 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% | 224,000 |
| Sep 22, 2025 | 4.14 | 4.16 | 4.09 | 4.16 | 4.16 | 0.48% | 522,000 |
| Sep 19, 2025 | 4.09 | 4.14 | 4.09 | 4.14 | 4.14 | -0.24% | 247,120 |