United Company RUSAL, International Public Joint-Stock Company (HKG:0486)
Hong Kong · Delayed Price · Currency is HKD 4.100
-0.120 (-2.84%)
Aug 29, 2025, 10:44 AM HKT
HKG:0486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | -1.86% | 452,000 |
| 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 |
| Aug 19, 2025 | 4.74 | 4.76 | 4.60 | 4.61 | 4.61 | -0.43% | 752,000 |
| Aug 18, 2025 | 4.66 | 4.83 | 4.62 | 4.63 | 4.63 | -0.64% | 2,314,000 |
| Aug 15, 2025 | 4.55 | 4.75 | 4.54 | 4.66 | 4.66 | 2.42% | 2,140,000 |
| Aug 14, 2025 | 4.74 | 4.80 | 4.50 | 4.55 | 4.55 | -3.60% | 1,395,000 |
| Aug 13, 2025 | 4.62 | 4.77 | 4.62 | 4.72 | 4.72 | 2.83% | 1,322,000 |
| Aug 12, 2025 | 4.90 | 4.90 | 4.52 | 4.59 | 4.59 | -3.16% | 2,344,000 |
| Aug 11, 2025 | 4.51 | 4.98 | 4.51 | 4.74 | 4.74 | 8.22% | 6,888,000 |
| Aug 8, 2025 | 4.17 | 4.39 | 4.17 | 4.38 | 4.38 | 6.05% | 3,212,000 |
| Aug 7, 2025 | 3.97 | 4.19 | 3.97 | 4.13 | 4.13 | 4.29% | 1,008,000 |
| Aug 6, 2025 | 3.95 | 4.05 | 3.91 | 3.96 | 3.96 | 0.76% | 189,000 |
| Aug 5, 2025 | 4.04 | 4.04 | 3.90 | 3.93 | 3.93 | -1.26% | 496,000 |
| Aug 4, 2025 | 3.93 | 3.99 | 3.77 | 3.98 | 3.98 | 0.25% | 791,000 |
| Aug 1, 2025 | 3.95 | 4.05 | 3.94 | 3.97 | 3.97 | -1.98% | 268,000 |
| Jul 31, 2025 | 4.07 | 4.07 | 3.93 | 4.05 | 4.05 | 0.75% | 572,000 |
| Jul 30, 2025 | 4.08 | 4.10 | 4.01 | 4.02 | 4.02 | -1.47% | 617,000 |
| Jul 29, 2025 | 4.12 | 4.22 | 4.03 | 4.08 | 4.08 | 0.49% | 661,000 |
| Jul 28, 2025 | 4.08 | 4.13 | 4.05 | 4.06 | 4.06 | 0.25% | 383,000 |
| Jul 25, 2025 | 4.08 | 4.10 | 4.00 | 4.05 | 4.05 | -0.98% | 1,158,000 |
| Jul 24, 2025 | 4.12 | 4.14 | 4.05 | 4.09 | 4.09 | -0.73% | 1,773,000 |
| Jul 23, 2025 | 4.26 | 4.26 | 4.03 | 4.12 | 4.12 | -3.29% | 2,240,000 |
| Jul 22, 2025 | 4.15 | 4.26 | 4.14 | 4.26 | 4.26 | 3.15% | 1,872,117 |
| Jul 21, 2025 | 3.84 | 4.14 | 3.84 | 4.13 | 4.13 | 7.55% | 2,941,000 |
| Jul 18, 2025 | 3.83 | 3.84 | 3.81 | 3.84 | 3.84 | 0.26% | 472,000 |
| Jul 17, 2025 | 3.81 | 3.86 | 3.81 | 3.83 | 3.83 | - | 221,000 |
| Jul 16, 2025 | 3.84 | 3.88 | 3.83 | 3.83 | 3.83 | 0.26% | 204,000 |
| Jul 15, 2025 | 3.84 | 3.86 | 3.80 | 3.82 | 3.82 | -0.52% | 152,000 |
| Jul 14, 2025 | 3.86 | 3.88 | 3.80 | 3.84 | 3.84 | -1.03% | 550,000 |
| Jul 11, 2025 | 3.89 | 3.91 | 3.83 | 3.88 | 3.88 | 1.31% | 650,000 |
| Jul 10, 2025 | 3.83 | 3.92 | 3.83 | 3.83 | 3.83 | - | 474,000 |
| Jul 9, 2025 | 3.88 | 3.89 | 3.83 | 3.83 | 3.83 | -2.05% | 401,300 |
| Jul 8, 2025 | 3.88 | 3.94 | 3.88 | 3.91 | 3.91 | 0.26% | 282,000 |
| Jul 7, 2025 | 3.89 | 3.96 | 3.89 | 3.90 | 3.90 | -1.76% | 139,000 |
| Jul 4, 2025 | 3.95 | 3.98 | 3.88 | 3.97 | 3.97 | 0.51% | 268,000 |
| Jul 3, 2025 | 3.95 | 3.95 | 3.90 | 3.95 | 3.95 | 1.02% | 221,000 |
| Jul 2, 2025 | 3.90 | 3.91 | 3.85 | 3.91 | 3.91 | -0.51% | 787,000 |
| Jun 30, 2025 | 3.99 | 4.02 | 3.91 | 3.93 | 3.93 | -1.26% | 192,000 |
| Jun 27, 2025 | 3.89 | 3.99 | 3.89 | 3.98 | 3.98 | 2.31% | 354,000 |
| Jun 26, 2025 | 3.93 | 3.95 | 3.88 | 3.89 | 3.89 | -1.02% | 168,000 |
| Jun 25, 2025 | 3.90 | 3.93 | 3.81 | 3.93 | 3.93 | 0.51% | 240,000 |
| Jun 24, 2025 | 3.85 | 3.95 | 3.85 | 3.91 | 3.91 | 1.56% | 334,000 |
| Jun 23, 2025 | 3.85 | 3.85 | 3.70 | 3.85 | 3.85 | - | 168,000 |
| Jun 20, 2025 | 3.75 | 3.85 | 3.75 | 3.85 | 3.85 | 1.32% | 235,000 |
| Jun 19, 2025 | 3.83 | 3.85 | 3.78 | 3.80 | 3.80 | - | 332,000 |