United Company RUSAL, International Public Joint-Stock Company (HKG:0486)
Hong Kong · Delayed Price · Currency is HKD 2.750
-0.030 (-1.08%)
Oct 15, 2026, 9:58 AM HKT
HKG:0486 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.75 | -1.08% | 2,000 |
| Oct 14, 2026 | 2.85 | 2.85 | 2.77 | 2.78 | 2.78 | -2.46% | 273,000 |
| Oct 13, 2026 | 2.82 | 2.91 | 2.79 | 2.85 | 2.85 | 0.35% | 270,000 |
| Oct 12, 2026 | 2.75 | 2.84 | 2.75 | 2.84 | 2.84 | 3.65% | 107,000 |
| Oct 9, 2026 | 2.71 | 2.89 | 2.65 | 2.74 | 2.74 | - | 250,000 |
| Oct 8, 2026 | 2.74 | 2.75 | 2.74 | 2.74 | 2.74 | 0.18% | 22,000 |
| Oct 7, 2026 | 2.73 | 2.74 | 2.70 | 2.74 | 2.74 | -2.15% | 272,000 |
| Oct 6, 2026 | 2.79 | 2.80 | 2.73 | 2.80 | 2.80 | 0.90% | 290,000 |
| Oct 5, 2026 | 2.79 | 2.82 | 2.77 | 2.77 | 2.77 | -1.07% | 111,000 |
| Oct 2, 2026 | 2.81 | 2.84 | 2.80 | 2.80 | 2.80 | -2.10% | 134,000 |
| Sep 30, 2026 | 2.86 | 2.86 | 2.79 | 2.86 | 2.86 | - | 330,447 |
| Sep 29, 2026 | 2.85 | 2.90 | 2.80 | 2.86 | 2.86 | 0.35% | 820,000 |
| Sep 28, 2026 | 2.95 | 2.96 | 2.80 | 2.85 | 2.85 | -1.72% | 453,000 |
| Sep 25, 2026 | 2.77 | 2.95 | 2.77 | 2.90 | 2.90 | 1.40% | 163,000 |
| Sep 24, 2026 | 2.89 | 2.90 | 2.86 | 2.86 | 2.86 | -0.69% | 223,000 |
| Sep 23, 2026 | 2.90 | 2.95 | 2.87 | 2.88 | 2.88 | -0.69% | 309,000 |
| Sep 22, 2026 | 2.92 | 2.92 | 2.90 | 2.90 | 2.90 | -0.17% | 214,000 |
| Sep 21, 2026 | 2.95 | 2.95 | 2.90 | 2.91 | 2.91 | -0.85% | 277,166 |
| Sep 18, 2026 | 2.94 | 2.94 | 2.90 | 2.93 | 2.93 | - | 58,000 |
| Sep 17, 2026 | 3.02 | 3.02 | 2.89 | 2.93 | 2.93 | 0.69% | 6,310 |
| Sep 16, 2026 | 2.95 | 2.95 | 2.86 | 2.91 | 2.91 | -1.02% | 809,000 |
| Sep 15, 2026 | 2.94 | 2.94 | 2.89 | 2.94 | 2.94 | 0.17% | 24,000 |
| Sep 14, 2026 | 2.88 | 2.94 | 2.88 | 2.94 | 2.94 | -1.51% | 26,000 |
| Sep 11, 2026 | 2.96 | 3.01 | 2.92 | 2.98 | 2.98 | 0.17% | 351,000 |
| Sep 10, 2026 | 3.05 | 3.08 | 2.97 | 2.98 | 2.98 | -3.41% | 303,000 |
| Sep 9, 2026 | 3.00 | 3.09 | 3.00 | 3.08 | 3.08 | 3.70% | 198,000 |
| Sep 8, 2026 | 3.08 | 3.08 | 2.97 | 2.97 | 2.97 | -1.33% | 137,000 |
| Sep 7, 2026 | 2.96 | 3.09 | 2.96 | 3.01 | 3.01 | 1.86% | 576,000 |
| 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 |