United Company RUSAL, International Public Joint-Stock Company (HKG:0486)
Hong Kong · Delayed Price · Currency is HKD 4.080
+0.100 (2.51%)
May 19, 2026, 3:58 PM HKT
HKG:0486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 3.98 | 4.13 | 3.95 | 4.10 | 4.10 | 3.02% | 259,000 |
| 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% | 519,000 |
| May 13, 2026 | 4.20 | 4.22 | 4.00 | 4.06 | 4.06 | -3.33% | 1,876,000 |
| 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% | 669,400 |
| May 8, 2026 | 4.20 | 4.20 | 4.01 | 4.11 | 4.11 | -2.14% | 358,000 |
| May 7, 2026 | 4.10 | 4.30 | 3.95 | 4.20 | 4.20 | 2.44% | 2,425,000 |
| May 6, 2026 | 4.20 | 4.23 | 4.06 | 4.10 | 4.10 | -1.91% | 373,000 |
| 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% | 302,000 |
| Apr 30, 2026 | 4.39 | 4.39 | 4.25 | 4.26 | 4.26 | -1.39% | 495,000 |
| 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% | 427,000 |
| Apr 27, 2026 | 4.29 | 4.48 | 4.29 | 4.42 | 4.42 | 3.51% | 685,000 |
| 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% | 370,000 |
| Apr 21, 2026 | 4.43 | 4.54 | 4.38 | 4.43 | 4.43 | -1.34% | 636,000 |
| 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% | 754,000 |
| Apr 16, 2026 | 4.30 | 4.40 | 4.24 | 4.32 | 4.32 | 2.37% | 616,000 |
| 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% | 545,000 |
| Apr 10, 2026 | 4.34 | 4.39 | 4.26 | 4.34 | 4.34 | 0.46% | 588,000 |
| 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% | 1,293,000 |
| 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 |
| Mar 23, 2026 | 4.00 | 4.15 | 3.78 | 3.96 | 3.96 | -2.46% | 1,696,000 |
| Mar 20, 2026 | 4.00 | 4.15 | 4.00 | 4.06 | 4.06 | 1.50% | 1,983,123 |
| Mar 19, 2026 | 4.40 | 4.60 | 3.58 | 4.00 | 4.00 | -12.09% | 6,587,190 |
| Mar 18, 2026 | 5.00 | 5.10 | 4.55 | 4.55 | 4.55 | -15.58% | 10,407,642 |
| Mar 17, 2026 | 5.41 | 5.53 | 5.30 | 5.39 | 5.39 | -0.37% | 1,226,000 |
| Mar 16, 2026 | 5.78 | 5.78 | 5.39 | 5.41 | 5.41 | -3.22% | 1,238,000 |
| Mar 13, 2026 | 5.67 | 5.90 | 5.59 | 5.59 | 5.59 | -1.41% | 2,023,000 |
| Mar 12, 2026 | 5.56 | 5.83 | 5.46 | 5.67 | 5.67 | 4.23% | 5,429,000 |
| Mar 11, 2026 | 5.45 | 5.45 | 5.31 | 5.44 | 5.44 | 0.74% | 1,311,000 |
| Mar 10, 2026 | 5.58 | 5.58 | 5.16 | 5.40 | 5.40 | -1.46% | 1,727,000 |
| Mar 9, 2026 | 5.14 | 5.50 | 5.00 | 5.48 | 5.48 | 6.00% | 4,892,000 |
| Mar 6, 2026 | 5.10 | 5.29 | 5.06 | 5.17 | 5.17 | - | 825,000 |
| Mar 5, 2026 | 5.36 | 5.36 | 5.05 | 5.17 | 5.17 | 0.19% | 1,150,010 |