United Company RUSAL, International Public Joint-Stock Company (HKG:0486)
Hong Kong
· Delayed Price · Currency is HKD 4.770
+0.070 (1.49%)
At close: Dec 5, 2025
HKG:0486 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 4.33 | 4.35 | 4.26 | 4.27 | 4.27 | - | 800,000 |
| Oct 8, 2025 | 4.36 | 4.37 | 4.20 | 4.27 | 4.27 | -2.06% | 468,000 |
| Oct 6, 2025 | 4.18 | 4.60 | 4.18 | 4.36 | 4.36 | 4.31% | 2,074,000 |
| Oct 3, 2025 | 4.15 | 4.20 | 4.09 | 4.18 | 4.18 | 0.72% | 358,000 |
| Oct 2, 2025 | 4.11 | 4.17 | 4.11 | 4.15 | 4.15 | 0.97% | 516,000 |
| Sep 30, 2025 | 4.09 | 4.12 | 4.08 | 4.11 | 4.11 | 0.49% | 224,000 |
| Sep 29, 2025 | 4.09 | 4.11 | 4.05 | 4.09 | 4.09 | -0.73% | 413,000 |
| Sep 26, 2025 | 4.18 | 4.18 | 4.09 | 4.12 | 4.12 | -1.20% | 310,000 |
| Sep 25, 2025 | 4.15 | 4.18 | 4.10 | 4.17 | 4.17 | 0.48% | 292,000 |
| Sep 24, 2025 | 4.15 | 4.18 | 4.08 | 4.15 | 4.15 | 0.24% | 296,000 |
| Sep 23, 2025 | 4.08 | 4.16 | 4.07 | 4.14 | 4.14 | -0.48% | 224,000 |
| Sep 22, 2025 | 4.14 | 4.16 | 4.09 | 4.16 | 4.16 | 0.48% | 522,000 |
| Sep 19, 2025 | 4.09 | 4.14 | 4.09 | 4.14 | 4.14 | -0.24% | 247,120 |
| Sep 18, 2025 | 4.18 | 4.18 | 4.10 | 4.15 | 4.15 | -0.48% | 214,000 |
| Sep 17, 2025 | 4.05 | 4.20 | 4.05 | 4.17 | 4.17 | 1.71% | 701,000 |
| Sep 16, 2025 | 4.09 | 4.10 | 4.04 | 4.10 | 4.10 | -0.24% | 178,000 |
| Sep 15, 2025 | 4.12 | 4.12 | 4.06 | 4.11 | 4.11 | -0.24% | 221,000 |
| Sep 12, 2025 | 4.17 | 4.17 | 4.09 | 4.12 | 4.12 | -0.24% | 477,000 |
| Sep 11, 2025 | 4.02 | 4.15 | 4.00 | 4.13 | 4.13 | 1.47% | 1,482,000 |
| Sep 10, 2025 | 4.10 | 4.15 | 4.04 | 4.07 | 4.07 | -1.93% | 1,168,000 |
| Sep 9, 2025 | 4.15 | 4.17 | 4.09 | 4.15 | 4.15 | -0.72% | 284,000 |
| Sep 8, 2025 | 4.20 | 4.20 | 4.16 | 4.18 | 4.18 | -0.48% | 240,000 |
| Sep 5, 2025 | 4.18 | 4.22 | 4.18 | 4.20 | 4.20 | 0.96% | 401,000 |
| Sep 4, 2025 | 4.20 | 4.20 | 4.15 | 4.16 | 4.16 | -1.89% | 467,000 |
| Sep 3, 2025 | 4.24 | 4.30 | 4.20 | 4.24 | 4.24 | 0.47% | 249,000 |
| Sep 2, 2025 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 1.69% | 641,000 |
| Sep 1, 2025 | 4.08 | 4.20 | 4.05 | 4.15 | 4.15 | 1.22% | 811,000 |
| Aug 29, 2025 | 4.16 | 4.16 | 4.05 | 4.10 | 4.10 | -2.84% | 1,187,776 |
| Aug 28, 2025 | 4.30 | 4.30 | 4.20 | 4.22 | 4.22 | -1.86% | 467,000 |
| Aug 27, 2025 | 4.23 | 4.30 | 4.23 | 4.30 | 4.30 | - | 449,000 |
| Aug 26, 2025 | 4.28 | 4.40 | 4.23 | 4.30 | 4.30 | 0.70% | 1,009,000 |
| Aug 25, 2025 | 4.36 | 4.38 | 4.25 | 4.27 | 4.27 | -2.06% | 1,439,000 |
| Aug 22, 2025 | 4.38 | 4.40 | 4.22 | 4.36 | 4.36 | -2.02% | 776,000 |
| Aug 21, 2025 | 4.59 | 4.61 | 4.35 | 4.45 | 4.45 | -2.84% | 624,109 |
| Aug 20, 2025 | 4.61 | 4.69 | 4.56 | 4.58 | 4.58 | -0.65% | 1,330,000 |
| Aug 19, 2025 | 4.74 | 4.76 | 4.60 | 4.61 | 4.61 | -0.43% | 752,000 |
| Aug 18, 2025 | 4.66 | 4.83 | 4.62 | 4.63 | 4.63 | -0.64% | 2,312,000 |
| Aug 15, 2025 | 4.55 | 4.75 | 4.54 | 4.66 | 4.66 | 2.42% | 2,121,000 |
| Aug 14, 2025 | 4.74 | 4.80 | 4.50 | 4.55 | 4.55 | -3.60% | 1,387,000 |
| Aug 13, 2025 | 4.62 | 4.77 | 4.62 | 4.72 | 4.72 | 2.83% | 1,319,000 |
| Aug 12, 2025 | 4.90 | 4.90 | 4.52 | 4.59 | 4.59 | -3.16% | 2,344,000 |
| Aug 11, 2025 | 4.51 | 4.98 | 4.51 | 4.74 | 4.74 | 8.22% | 6,866,000 |
| Aug 8, 2025 | 4.17 | 4.39 | 4.17 | 4.38 | 4.38 | 6.05% | 3,212,000 |
| Aug 7, 2025 | 3.97 | 4.19 | 3.97 | 4.13 | 4.13 | 4.29% | 1,004,000 |
| Aug 6, 2025 | 3.95 | 4.05 | 3.91 | 3.96 | 3.96 | 0.76% | 188,000 |
| Aug 5, 2025 | 4.04 | 4.04 | 3.90 | 3.93 | 3.93 | -1.26% | 495,000 |
| Aug 4, 2025 | 3.93 | 3.99 | 3.77 | 3.98 | 3.98 | 0.25% | 791,000 |
| Aug 1, 2025 | 3.95 | 4.05 | 3.94 | 3.97 | 3.97 | -1.98% | 261,000 |
| Jul 31, 2025 | 4.07 | 4.07 | 3.93 | 4.05 | 4.05 | 0.75% | 572,000 |
| Jul 30, 2025 | 4.08 | 4.10 | 4.01 | 4.02 | 4.02 | -1.47% | 616,000 |
| Jul 29, 2025 | 4.12 | 4.22 | 4.03 | 4.08 | 4.08 | 0.49% | 641,000 |
| Jul 28, 2025 | 4.08 | 4.13 | 4.05 | 4.06 | 4.06 | 0.25% | 383,000 |
| Jul 25, 2025 | 4.08 | 4.10 | 4.00 | 4.05 | 4.05 | -0.98% | 1,148,000 |
| Jul 24, 2025 | 4.12 | 4.14 | 4.05 | 4.09 | 4.09 | -0.73% | 1,726,000 |
| Jul 23, 2025 | 4.26 | 4.26 | 4.03 | 4.12 | 4.12 | -3.29% | 2,143,000 |
| Jul 22, 2025 | 4.15 | 4.26 | 4.14 | 4.26 | 4.26 | 3.15% | 1,868,117 |
| Jul 21, 2025 | 3.84 | 4.14 | 3.84 | 4.13 | 4.13 | 7.55% | 2,941,000 |
| Jul 18, 2025 | 3.83 | 3.84 | 3.81 | 3.84 | 3.84 | 0.26% | 472,000 |
| Jul 17, 2025 | 3.81 | 3.86 | 3.81 | 3.83 | 3.83 | - | 221,000 |
| Jul 16, 2025 | 3.84 | 3.88 | 3.83 | 3.83 | 3.83 | 0.26% | 200,000 |