United Company RUSAL, International Public Joint-Stock Company (HKG:0486)
Hong Kong · Delayed Price · Currency is HKD 2.955
+0.055 (1.90%)
Sep 4, 2026, 4:08 PM HKT
HKG:0486 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2.91 | 2.97 | 2.91 | 2.96 | 2.96 | 1.90% | 155,000 |
| Sep 3, 2026 | 2.90 | 3.00 | 2.86 | 2.90 | 2.90 | 1.93% | 328,000 |
| Sep 2, 2026 | 2.88 | 2.89 | 2.81 | 2.85 | 2.85 | -1.56% | 335,000 |
| Sep 1, 2026 | 2.92 | 3.00 | 2.88 | 2.89 | 2.89 | -1.03% | 305,000 |
| Aug 31, 2026 | 2.90 | 2.96 | 2.90 | 2.92 | 2.92 | -1.68% | 250,000 |
| Aug 28, 2026 | 2.99 | 2.99 | 2.90 | 2.97 | 2.97 | -0.34% | 743,000 |
| Aug 27, 2026 | 3.02 | 3.04 | 2.97 | 2.98 | 2.98 | -1.16% | 336,000 |
| Aug 26, 2026 | 3.06 | 3.10 | 3.00 | 3.02 | 3.02 | 1.17% | 342,000 |
| Aug 25, 2026 | 3.02 | 3.10 | 2.98 | 2.98 | 2.98 | -2.30% | 566,000 |
| Aug 24, 2026 | 3.08 | 3.08 | 3.03 | 3.05 | 3.05 | 1.67% | 138,000 |
| Aug 21, 2026 | 3.06 | 3.10 | 2.98 | 3.00 | 3.00 | -2.44% | 755,160 |
| Aug 20, 2026 | 3.12 | 3.12 | 3.06 | 3.08 | 3.08 | -1.13% | 136,000 |
| Aug 19, 2026 | 3.11 | 3.19 | 3.11 | 3.11 | 3.11 | 0.65% | 224,000 |
| Aug 18, 2026 | 3.10 | 3.10 | 3.09 | 3.09 | 3.09 | -0.32% | 231,000 |
| Aug 17, 2026 | 3.13 | 3.20 | 3.07 | 3.10 | 3.10 | -0.64% | 351,000 |
| Aug 14, 2026 | 3.12 | 3.12 | 3.07 | 3.12 | 3.12 | 0.32% | 460,000 |
| Aug 13, 2026 | 3.12 | 3.12 | 3.10 | 3.11 | 3.11 | - | 53,000 |
| Aug 12, 2026 | 3.11 | 3.20 | 3.11 | 3.11 | 3.11 | 0.97% | 143,000 |
| Aug 11, 2026 | 3.22 | 3.23 | 3.08 | 3.08 | 3.08 | -2.69% | 306,000 |
| Aug 10, 2026 | 3.06 | 3.23 | 3.06 | 3.17 | 3.17 | 3.43% | 554,000 |
| Aug 7, 2026 | 3.04 | 3.10 | 3.04 | 3.06 | 3.06 | -1.92% | 151,000 |
| Aug 6, 2026 | 3.15 | 3.16 | 3.13 | 3.12 | 3.12 | - | 66,000 |
| Aug 5, 2026 | 3.04 | 3.12 | 3.04 | 3.12 | 3.12 | 2.63% | 113,000 |
| Aug 4, 2026 | 3.07 | 3.07 | 3.02 | 3.04 | 3.04 | -0.65% | 182,000 |
| Aug 3, 2026 | 3.05 | 3.10 | 3.05 | 3.06 | 3.06 | - | 173,000 |
| Jul 31, 2026 | 3.02 | 3.09 | 2.95 | 3.06 | 3.06 | 1.32% | 734,000 |
| Jul 30, 2026 | 3.04 | 3.05 | 2.99 | 3.02 | 3.02 | -0.98% | 382,000 |
| Jul 29, 2026 | 3.00 | 3.05 | 2.98 | 3.05 | 3.05 | - | 196,000 |
| Jul 28, 2026 | 3.02 | 3.12 | 3.00 | 3.05 | 3.05 | 0.99% | 130,000 |
| Jul 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.33% | 22,000 |
| Jul 24, 2026 | 3.00 | 3.03 | 2.98 | 3.01 | 3.01 | -1.63% | 33,000 |
| Jul 23, 2026 | 2.98 | 3.20 | 2.96 | 3.06 | 3.06 | 0.33% | 92,000 |
| Jul 22, 2026 | 3.00 | 3.06 | 3.00 | 3.05 | 3.05 | - | 206,000 |
| Jul 21, 2026 | 3.01 | 3.09 | 3.00 | 3.05 | 3.05 | - | 171,000 |
| Jul 20, 2026 | 3.01 | 3.06 | 3.00 | 3.05 | 3.05 | 1.33% | 112,000 |
| Jul 17, 2026 | 3.05 | 3.06 | 2.92 | 3.01 | 3.01 | -3.22% | 369,000 |
| Jul 16, 2026 | 3.10 | 3.19 | 3.10 | 3.11 | 3.11 | 0.65% | 117,000 |
| Jul 15, 2026 | 3.05 | 3.29 | 3.05 | 3.09 | 3.09 | 1.31% | 71,000 |
| Jul 14, 2026 | 3.05 | 3.05 | 3.03 | 3.05 | 3.05 | 0.66% | 148,000 |
| Jul 13, 2026 | 3.08 | 3.10 | 3.01 | 3.03 | 3.03 | -2.57% | 119,000 |
| Jul 10, 2026 | 3.07 | 3.30 | 3.07 | 3.11 | 3.11 | 0.97% | 279,000 |
| Jul 9, 2026 | 3.23 | 3.23 | 3.08 | 3.08 | 3.08 | -1.60% | 488,000 |
| Jul 8, 2026 | 3.14 | 3.20 | 3.13 | 3.13 | 3.13 | - | 89,000 |
| Jul 7, 2026 | 3.13 | 3.34 | 3.13 | 3.13 | 3.13 | 2.29% | 291,000 |
| Jul 6, 2026 | 3.13 | 3.13 | 3.00 | 3.06 | 3.06 | 1.32% | 89,000 |
| Jul 3, 2026 | 3.00 | 3.10 | 3.00 | 3.02 | 3.02 | -0.98% | 241,000 |
| 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 |