United Company RUSAL, International Public Joint-Stock Company (HKG:0486)
Hong Kong · Delayed Price · Currency is HKD 3.120
+0.010 (0.32%)
Aug 14, 2026, 1:00 PM HKT
HKG:0486 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |