United Company RUSAL, International Public Joint-Stock Company (HKG:0486)
Hong Kong
· Delayed Price · Currency is HKD 5.48
+0.31 (6.00%)
At close: Mar 9, 2026
HKG:0486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 824,000 |
| Mar 5, 2026 | 5.36 | 5.36 | 5.05 | 5.17 | 5.17 | 0.19% | 1,147,010 |
| Mar 4, 2026 | 5.00 | 5.29 | 4.92 | 5.16 | 5.16 | 4.03% | 1,484,000 |
| Mar 3, 2026 | 5.05 | 5.12 | 4.89 | 4.96 | 4.96 | -1.78% | 1,387,000 |
| Mar 2, 2026 | 5.20 | 5.30 | 5.05 | 5.05 | 5.05 | -5.25% | 2,131,000 |
| Feb 27, 2026 | 5.46 | 5.52 | 5.30 | 5.33 | 5.33 | -2.74% | 1,650,000 |
| Feb 26, 2026 | 5.57 | 5.59 | 5.47 | 5.48 | 5.48 | -0.72% | 1,036,000 |
| Feb 25, 2026 | 5.57 | 5.58 | 5.40 | 5.52 | 5.52 | -0.54% | 2,253,490 |
| Feb 24, 2026 | 5.66 | 5.74 | 5.51 | 5.55 | 5.55 | -1.94% | 1,304,000 |
| Feb 23, 2026 | 5.60 | 5.80 | 5.60 | 5.66 | 5.66 | -0.18% | 1,374,000 |
| Feb 20, 2026 | 5.82 | 5.88 | 5.62 | 5.67 | 5.67 | -2.24% | 1,270,000 |
| Feb 16, 2026 | 5.70 | 5.83 | 5.65 | 5.80 | 5.80 | 2.84% | 1,086,000 |
| Feb 13, 2026 | 5.66 | 5.90 | 5.60 | 5.64 | 5.64 | 0.71% | 2,236,000 |
| Feb 12, 2026 | 5.55 | 5.80 | 5.49 | 5.60 | 5.60 | 0.90% | 1,778,000 |
| Feb 11, 2026 | 5.59 | 5.61 | 5.39 | 5.55 | 5.55 | -0.72% | 2,725,000 |
| Feb 10, 2026 | 5.72 | 5.73 | 5.53 | 5.59 | 5.59 | -2.44% | 1,753,200 |
| Feb 9, 2026 | 5.36 | 5.83 | 5.36 | 5.73 | 5.73 | 8.11% | 4,109,000 |
| Feb 6, 2026 | 5.45 | 5.44 | 5.26 | 5.30 | 5.30 | -3.11% | 2,045,000 |
| Feb 5, 2026 | 5.56 | 5.65 | 5.38 | 5.47 | 5.47 | -3.19% | 2,450,000 |
| Feb 4, 2026 | 5.50 | 5.78 | 5.50 | 5.65 | 5.65 | 3.48% | 1,243,000 |
| Feb 3, 2026 | 5.55 | 5.61 | 5.35 | 5.46 | 5.46 | 1.87% | 1,692,880 |
| Feb 2, 2026 | 5.30 | 5.58 | 5.30 | 5.36 | 5.36 | -4.29% | 2,269,000 |
| Jan 30, 2026 | 6.08 | 6.14 | 5.58 | 5.60 | 5.60 | -8.79% | 3,012,000 |
| Jan 29, 2026 | 6.46 | 6.56 | 5.88 | 6.14 | 6.14 | -4.95% | 3,151,200 |
| Jan 28, 2026 | 6.41 | 6.65 | 6.05 | 6.46 | 6.46 | 0.62% | 9,801,000 |
| Jan 27, 2026 | 6.74 | 6.74 | 6.37 | 6.42 | 6.42 | -4.89% | 3,101,000 |
| Jan 26, 2026 | 6.00 | 7.00 | 6.00 | 6.75 | 6.75 | 12.31% | 7,101,242 |
| Jan 23, 2026 | 5.87 | 6.05 | 5.82 | 6.01 | 6.01 | 3.44% | 5,011,400 |
| Jan 22, 2026 | 5.76 | 5.88 | 5.74 | 5.81 | 5.81 | 3.20% | 4,330,085 |
| Jan 21, 2026 | 5.55 | 5.66 | 5.40 | 5.63 | 5.63 | 3.49% | 3,780,000 |
| Jan 20, 2026 | 5.16 | 5.50 | 5.16 | 5.44 | 5.44 | 5.43% | 1,939,000 |
| Jan 19, 2026 | 5.20 | 5.20 | 5.13 | 5.16 | 5.16 | -0.39% | 996,000 |
| Jan 16, 2026 | 4.95 | 5.25 | 4.95 | 5.18 | 5.18 | 4.65% | 2,062,217 |
| Jan 15, 2026 | 5.02 | 5.05 | 4.92 | 4.95 | 4.95 | -1.39% | 1,129,000 |
| Jan 14, 2026 | 5.01 | 5.08 | 5.01 | 5.02 | 5.02 | -0.20% | 799,000 |
| Jan 13, 2026 | 5.10 | 5.12 | 5.01 | 5.03 | 5.03 | - | 734,000 |
| Jan 12, 2026 | 5.00 | 5.09 | 4.98 | 5.03 | 5.03 | 1.62% | 1,700,000 |
| Jan 9, 2026 | 4.96 | 5.10 | 4.86 | 4.95 | 4.95 | -0.20% | 794,000 |
| Jan 8, 2026 | 5.12 | 5.12 | 4.94 | 4.96 | 4.96 | -3.31% | 1,546,000 |
| Jan 7, 2026 | 4.89 | 5.17 | 4.89 | 5.13 | 5.13 | 4.91% | 2,977,000 |
| Jan 6, 2026 | 4.89 | 4.95 | 4.85 | 4.89 | 4.89 | - | 956,000 |
| Jan 5, 2026 | 4.79 | 4.93 | 4.79 | 4.89 | 4.89 | 1.24% | 1,289,000 |
| Jan 2, 2026 | 4.85 | 4.87 | 4.75 | 4.83 | 4.83 | -0.41% | 722,000 |
| Dec 31, 2025 | 4.70 | 4.90 | 4.70 | 4.85 | 4.85 | 3.19% | 375,000 |
| Dec 30, 2025 | 4.67 | 4.77 | 4.63 | 4.70 | 4.70 | 0.43% | 323,000 |
| Dec 29, 2025 | 4.55 | 4.75 | 4.55 | 4.68 | 4.68 | 2.63% | 1,121,000 |
| Dec 24, 2025 | 4.45 | 4.66 | 4.45 | 4.56 | 4.56 | 2.24% | 231,000 |
| Dec 23, 2025 | 4.55 | 4.55 | 4.46 | 4.46 | 4.46 | -1.98% | 211,000 |
| Dec 22, 2025 | 4.57 | 4.63 | 4.45 | 4.55 | 4.55 | -0.66% | 2,458,000 |
| Dec 19, 2025 | 4.65 | 4.66 | 4.57 | 4.58 | 4.58 | - | 209,107 |
| Dec 18, 2025 | 4.59 | 4.59 | 4.50 | 4.58 | 4.58 | -0.22% | 331,000 |
| Dec 17, 2025 | 4.65 | 4.65 | 4.58 | 4.59 | 4.59 | -0.22% | 194,000 |
| Dec 16, 2025 | 4.67 | 4.67 | 4.51 | 4.60 | 4.60 | -1.50% | 584,000 |
| Dec 15, 2025 | 4.73 | 4.76 | 4.66 | 4.67 | 4.67 | -2.51% | 672,000 |
| Dec 12, 2025 | 4.82 | 4.89 | 4.76 | 4.79 | 4.79 | 1.05% | 1,488,000 |
| Dec 11, 2025 | 4.74 | 4.86 | 4.71 | 4.74 | 4.74 | - | 376,000 |
| Dec 10, 2025 | 4.95 | 4.95 | 4.74 | 4.74 | 4.74 | -3.66% | 742,000 |
| Dec 9, 2025 | 4.93 | 4.97 | 4.83 | 4.92 | 4.92 | 0.20% | 1,869,000 |
| Dec 8, 2025 | 4.80 | 4.94 | 4.76 | 4.91 | 4.91 | 2.94% | 972,000 |
| Dec 5, 2025 | 4.73 | 4.83 | 4.64 | 4.77 | 4.77 | 1.49% | 998,000 |
| Dec 4, 2025 | 4.89 | 4.89 | 4.70 | 4.70 | 4.70 | -2.69% | 1,976,000 |
| Dec 3, 2025 | 4.86 | 4.86 | 4.61 | 4.83 | 4.83 | -2.62% | 1,629,000 |
| Dec 2, 2025 | 4.93 | 4.99 | 4.79 | 4.96 | 4.96 | 0.61% | 1,416,000 |
| Dec 1, 2025 | 4.75 | 4.95 | 4.75 | 4.93 | 4.93 | 4.89% | 2,584,000 |
| Nov 28, 2025 | 4.62 | 4.70 | 4.55 | 4.70 | 4.70 | 0.43% | 402,000 |
| Nov 27, 2025 | 4.82 | 4.82 | 4.50 | 4.68 | 4.68 | -2.90% | 1,034,000 |
| Nov 26, 2025 | 4.73 | 4.90 | 4.71 | 4.82 | 4.82 | 4.56% | 3,049,000 |
| Nov 25, 2025 | 4.70 | 4.75 | 4.50 | 4.61 | 4.61 | - | 1,264,000 |
| Nov 24, 2025 | 4.34 | 4.76 | 4.34 | 4.61 | 4.61 | 7.21% | 3,346,000 |
| Nov 21, 2025 | 4.28 | 4.30 | 4.26 | 4.30 | 4.30 | - | 1,586,116 |
| Nov 20, 2025 | 4.28 | 4.40 | 4.25 | 4.30 | 4.30 | 0.47% | 2,578,000 |
| Nov 19, 2025 | 4.28 | 4.39 | 4.20 | 4.28 | 4.28 | -0.23% | 463,000 |
| Nov 18, 2025 | 4.35 | 4.36 | 4.27 | 4.29 | 4.29 | -1.38% | 741,000 |
| Nov 17, 2025 | 4.39 | 4.40 | 4.34 | 4.35 | 4.35 | -0.68% | 211,000 |
| Nov 14, 2025 | 4.45 | 4.45 | 4.31 | 4.38 | 4.38 | -2.23% | 476,000 |
| Nov 13, 2025 | 4.41 | 4.50 | 4.41 | 4.48 | 4.48 | 1.82% | 420,000 |
| Nov 12, 2025 | 4.38 | 4.48 | 4.35 | 4.40 | 4.40 | 0.46% | 531,000 |
| Nov 11, 2025 | 4.44 | 4.44 | 4.36 | 4.38 | 4.38 | -1.35% | 198,000 |
| Nov 10, 2025 | 4.43 | 4.47 | 4.42 | 4.44 | 4.44 | 0.45% | 662,000 |
| Nov 7, 2025 | 4.38 | 4.50 | 4.37 | 4.42 | 4.42 | 0.91% | 753,000 |
| Nov 6, 2025 | 4.25 | 4.45 | 4.24 | 4.38 | 4.38 | 2.34% | 1,690,000 |
| Nov 5, 2025 | 4.25 | 4.30 | 4.10 | 4.28 | 4.28 | -0.23% | 637,000 |
| Nov 4, 2025 | 4.34 | 4.40 | 4.25 | 4.29 | 4.29 | -1.15% | 581,217 |
| Nov 3, 2025 | 4.34 | 4.40 | 4.28 | 4.34 | 4.34 | -0.23% | 399,000 |
| Oct 31, 2025 | 4.39 | 4.42 | 4.31 | 4.35 | 4.35 | -0.68% | 271,000 |
| Oct 30, 2025 | 4.31 | 4.42 | 4.31 | 4.38 | 4.38 | 1.62% | 1,000,000 |
| Oct 28, 2025 | 4.26 | 4.35 | 4.26 | 4.31 | 4.31 | 0.70% | 523,000 |
| Oct 27, 2025 | 4.41 | 4.42 | 4.26 | 4.28 | 4.28 | -0.23% | 1,576,000 |
| Oct 24, 2025 | 4.38 | 4.38 | 4.27 | 4.29 | 4.29 | -0.69% | 839,000 |
| Oct 23, 2025 | 4.46 | 4.46 | 4.25 | 4.32 | 4.32 | -3.36% | 1,316,116 |
| Oct 22, 2025 | 4.33 | 4.96 | 4.31 | 4.47 | 4.47 | 3.00% | 3,658,000 |
| Oct 21, 2025 | 4.28 | 4.46 | 4.20 | 4.34 | 4.34 | 1.40% | 1,441,000 |
| Oct 20, 2025 | 4.26 | 4.32 | 4.22 | 4.28 | 4.28 | 1.90% | 1,055,000 |
| Oct 17, 2025 | 4.13 | 4.28 | 4.13 | 4.20 | 4.20 | 1.69% | 497,000 |
| Oct 16, 2025 | 4.15 | 4.15 | 4.11 | 4.13 | 4.13 | -0.48% | 199,000 |
| Oct 15, 2025 | 4.13 | 4.20 | 4.10 | 4.15 | 4.15 | - | 349,000 |
| Oct 14, 2025 | 4.25 | 4.25 | 4.14 | 4.15 | 4.15 | -2.35% | 359,000 |
| Oct 13, 2025 | 4.23 | 4.28 | 4.10 | 4.25 | 4.25 | 0.47% | 454,000 |
| Oct 10, 2025 | 4.23 | 4.31 | 4.23 | 4.23 | 4.23 | -0.94% | 455,000 |