United Company RUSAL, International Public Joint-Stock Company (HKG:0486)
Hong Kong · Delayed Price · Currency is HKD 3.050
-0.150 (-4.69%)
Jul 2, 2026, 4:08 PM HKT
HKG:0486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 3.20 | 3.20 | 3.00 | 3.05 | 3.05 | -4.69% | 463,000 |
| Jun 30, 2026 | 3.07 | 3.25 | 3.01 | 3.20 | 3.20 | 3.23% | 327,000 |
| Jun 29, 2026 | 3.01 | 3.15 | 3.01 | 3.10 | 3.10 | 2.99% | 99,000 |
| Jun 26, 2026 | 3.21 | 3.25 | 3.01 | 3.01 | 3.01 | -6.23% | 389,000 |
| Jun 25, 2026 | 3.24 | 3.25 | 3.14 | 3.21 | 3.21 | -0.93% | 315,000 |
| Jun 24, 2026 | 3.16 | 3.29 | 3.15 | 3.24 | 3.24 | -2.11% | 261,000 |
| Jun 23, 2026 | 3.30 | 3.31 | 3.15 | 3.31 | 3.31 | 0.30% | 233,000 |
| Jun 22, 2026 | 3.38 | 3.38 | 3.18 | 3.30 | 3.30 | -2.37% | 448,147 |
| Jun 18, 2026 | 3.45 | 3.45 | 3.30 | 3.38 | 3.38 | -2.87% | 755,000 |
| Jun 17, 2026 | 3.51 | 3.51 | 3.42 | 3.48 | 3.48 | -4.66% | 293,000 |
| Jun 16, 2026 | 3.67 | 3.65 | 3.50 | 3.65 | 3.65 | -0.82% | 389,000 |
| Jun 15, 2026 | 3.66 | 3.69 | 3.60 | 3.68 | 3.68 | 1.38% | 252,000 |
| Jun 12, 2026 | 3.70 | 3.70 | 3.56 | 3.63 | 3.63 | -1.89% | 189,000 |
| Jun 11, 2026 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | 4.52% | 448,500 |
| Jun 10, 2026 | 3.40 | 3.54 | 3.39 | 3.54 | 3.54 | 3.81% | 319,000 |
| Jun 9, 2026 | 3.53 | 3.64 | 3.40 | 3.41 | 3.41 | -3.12% | 875,000 |
| 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 |