United Company RUSAL, International Public Joint-Stock Company (HKG:0486)
Hong Kong · Delayed Price · Currency is HKD 3.560
+0.040 (1.14%)
Jun 9, 2026, 10:41 AM HKT
HKG:0486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | 4.00 | 4.00 | 3.52 | 3.52 | 3.52 | -8.33% | 850,000 |
| Jun 5, 2026 | 3.79 | 3.87 | 3.78 | 3.84 | 3.84 | 1.32% | 143,000 |
| Jun 4, 2026 | 3.72 | 3.85 | 3.69 | 3.79 | 3.79 | 1.88% | 296,000 |
| Jun 3, 2026 | 3.82 | 3.85 | 3.60 | 3.72 | 3.72 | -2.62% | 444,000 |
| Jun 2, 2026 | 3.50 | 3.85 | 3.50 | 3.82 | 3.82 | 9.14% | 685,000 |
| Jun 1, 2026 | 3.60 | 3.72 | 3.49 | 3.50 | 3.50 | -3.58% | 1,853,000 |
| May 29, 2026 | 3.70 | 3.82 | 3.52 | 3.63 | 3.63 | -1.89% | 926,000 |
| May 28, 2026 | 3.71 | 3.77 | 3.60 | 3.70 | 3.70 | -2.63% | 795,800 |
| May 27, 2026 | 3.95 | 3.95 | 3.76 | 3.80 | 3.80 | -3.80% | 756,000 |
| May 26, 2026 | 3.95 | 3.96 | 3.82 | 3.95 | 3.95 | -0.75% | 988,000 |
| May 22, 2026 | 3.98 | 3.99 | 3.95 | 3.98 | 3.98 | 0.76% | 335,125 |
| May 21, 2026 | 3.98 | 4.02 | 3.94 | 3.95 | 3.95 | -1.25% | 548,000 |
| May 20, 2026 | 4.08 | 4.08 | 3.98 | 4.00 | 4.00 | -2.44% | 409,000 |
| May 19, 2026 | 3.98 | 4.13 | 3.95 | 4.10 | 4.10 | 3.02% | 258,000 |
| May 18, 2026 | 4.02 | 4.06 | 3.98 | 3.98 | 3.98 | -1.00% | 282,000 |
| May 15, 2026 | 4.07 | 4.07 | 4.00 | 4.02 | 4.02 | -1.23% | 394,000 |
| May 14, 2026 | 4.06 | 4.13 | 4.02 | 4.07 | 4.07 | 0.25% | 517,000 |
| May 13, 2026 | 4.20 | 4.22 | 4.00 | 4.06 | 4.06 | -3.33% | 1,874,000 |
| May 12, 2026 | 4.20 | 4.20 | 4.14 | 4.20 | 4.20 | - | 229,000 |
| May 11, 2026 | 4.11 | 4.20 | 4.04 | 4.20 | 4.20 | 2.19% | 666,400 |
| May 8, 2026 | 4.20 | 4.20 | 4.01 | 4.11 | 4.11 | -2.14% | 356,000 |
| May 7, 2026 | 4.10 | 4.30 | 3.95 | 4.20 | 4.20 | 2.44% | 2,341,000 |
| May 6, 2026 | 4.20 | 4.23 | 4.06 | 4.10 | 4.10 | -1.91% | 370,000 |
| May 5, 2026 | 4.26 | 4.26 | 4.16 | 4.18 | 4.18 | -1.65% | 379,000 |
| May 4, 2026 | 4.26 | 4.26 | 4.21 | 4.25 | 4.25 | -0.23% | 292,000 |
| Apr 30, 2026 | 4.39 | 4.39 | 4.25 | 4.26 | 4.26 | -1.39% | 485,000 |
| Apr 29, 2026 | 4.24 | 4.36 | 4.24 | 4.32 | 4.32 | 0.70% | 258,000 |
| Apr 28, 2026 | 4.42 | 4.42 | 4.19 | 4.29 | 4.29 | -2.94% | 425,000 |
| Apr 27, 2026 | 4.29 | 4.48 | 4.29 | 4.42 | 4.42 | 3.51% | 683,000 |
| Apr 24, 2026 | 4.30 | 4.33 | 4.22 | 4.27 | 4.27 | -0.70% | 478,117 |
| Apr 23, 2026 | 4.33 | 4.33 | 4.22 | 4.30 | 4.30 | -0.69% | 933,000 |
| Apr 22, 2026 | 4.43 | 4.51 | 4.31 | 4.33 | 4.33 | -2.26% | 367,000 |
| Apr 21, 2026 | 4.43 | 4.54 | 4.38 | 4.43 | 4.43 | -1.34% | 633,000 |
| Apr 20, 2026 | 4.30 | 4.63 | 4.23 | 4.49 | 4.49 | 3.22% | 2,110,000 |
| Apr 17, 2026 | 4.32 | 4.37 | 4.24 | 4.35 | 4.35 | 0.69% | 751,000 |
| Apr 16, 2026 | 4.30 | 4.40 | 4.24 | 4.32 | 4.32 | 2.37% | 615,000 |
| Apr 15, 2026 | 4.16 | 4.29 | 4.16 | 4.22 | 4.22 | 0.24% | 276,000 |
| Apr 14, 2026 | 4.24 | 4.31 | 4.10 | 4.21 | 4.21 | -0.71% | 435,000 |
| Apr 13, 2026 | 4.34 | 4.34 | 4.23 | 4.24 | 4.24 | -2.30% | 544,000 |
| Apr 10, 2026 | 4.34 | 4.39 | 4.26 | 4.34 | 4.34 | 0.46% | 587,000 |
| Apr 9, 2026 | 4.33 | 4.34 | 4.25 | 4.32 | 4.32 | -0.23% | 496,000 |
| Apr 8, 2026 | 4.30 | 4.40 | 4.28 | 4.33 | 4.33 | 2.85% | 1,291,000 |
| Apr 2, 2026 | 4.29 | 4.37 | 4.19 | 4.21 | 4.21 | 0.96% | 981,000 |
| Apr 1, 2026 | 4.20 | 4.25 | 4.15 | 4.17 | 4.17 | 2.96% | 638,000 |
| Mar 31, 2026 | 4.30 | 4.36 | 4.05 | 4.05 | 4.05 | -4.71% | 969,000 |
| Mar 30, 2026 | 4.27 | 4.30 | 4.21 | 4.25 | 4.25 | 3.66% | 1,883,000 |
| Mar 27, 2026 | 3.97 | 4.13 | 3.95 | 4.10 | 4.10 | 3.27% | 405,000 |
| Mar 26, 2026 | 4.08 | 4.08 | 3.97 | 3.97 | 3.97 | -2.70% | 753,400 |
| Mar 25, 2026 | 4.07 | 4.09 | 4.03 | 4.08 | 4.08 | 3.29% | 748,000 |
| Mar 24, 2026 | 3.96 | 4.05 | 3.92 | 3.95 | 3.95 | -0.25% | 1,119,000 |