HKSE - Delayed Quote HKD

United Company RUSAL, International Public Joint-Stock Company (0486.HK)

2.690 +0.140 (+5.49%)
At close: 3:57 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.550 2.700 2.550 2.690 2.690 413,000
Apr 25, 2024 2.550 2.550 2.520 2.550 2.550 144,000
Apr 24, 2024 2.540 2.550 2.480 2.550 2.550 307,000
Apr 23, 2024 2.560 2.660 2.510 2.570 2.570 277,000
Apr 22, 2024 2.590 2.590 2.560 2.560 2.560 80,000
Apr 19, 2024 2.630 2.630 2.520 2.550 2.550 218,000
Apr 18, 2024 2.600 2.650 2.500 2.630 2.630 63,000
Apr 17, 2024 2.610 2.610 2.530 2.550 2.550 119,000
Apr 16, 2024 2.630 2.630 2.510 2.530 2.530 331,000
Apr 15, 2024 2.660 2.680 2.540 2.630 2.630 493,000
Apr 12, 2024 2.740 2.780 2.630 2.720 2.720 312,000
Apr 11, 2024 2.760 2.760 2.710 2.740 2.740 183,000
Apr 10, 2024 2.710 2.860 2.700 2.800 2.800 573,000
Apr 9, 2024 2.930 2.990 2.630 2.730 2.730 1,269,000
Apr 8, 2024 2.440 3.070 2.440 2.930 2.930 2,881,000
Apr 5, 2024 2.390 2.440 2.380 2.440 2.440 157,000
Apr 3, 2024 2.290 2.400 2.290 2.390 2.390 196,000
Apr 2, 2024 2.280 2.300 2.220 2.300 2.300 98,000
Mar 28, 2024 2.270 2.280 2.170 2.280 2.280 142,000
Mar 27, 2024 2.310 2.350 2.280 2.300 2.300 157,000
Mar 26, 2024 2.300 2.300 2.280 2.300 2.300 115,000
Mar 25, 2024 2.330 2.330 2.300 2.300 2.300 169,000
Mar 22, 2024 2.380 2.390 2.310 2.320 2.320 206,000
Mar 21, 2024 2.390 2.400 2.340 2.400 2.400 38,000
Mar 20, 2024 2.390 2.400 2.330 2.400 2.400 60,000
Mar 19, 2024 2.340 2.410 2.340 2.400 2.400 28,000
Mar 18, 2024 2.400 2.400 2.310 2.340 2.340 56,000
Mar 15, 2024 2.400 2.400 2.400 2.400 2.400 29,000
Mar 14, 2024 2.330 2.400 2.330 2.400 2.400 187,000
Mar 13, 2024 2.330 2.380 2.320 2.350 2.350 82,000
Mar 12, 2024 2.400 2.440 2.330 2.440 2.440 76,000
Mar 11, 2024 2.430 2.430 2.400 2.400 2.400 48,000
Mar 8, 2024 2.390 2.420 2.300 2.340 2.340 180,000
Mar 7, 2024 2.420 2.440 2.320 2.350 2.350 351,000
Mar 6, 2024 2.340 2.360 2.300 2.330 2.330 64,660
Mar 5, 2024 2.360 2.440 2.230 2.340 2.340 211,000
Mar 4, 2024 2.370 2.370 2.310 2.360 2.360 83,000
Mar 1, 2024 2.360 2.370 2.350 2.370 2.370 124,000
Feb 29, 2024 2.370 2.370 2.360 2.370 2.370 131,000
Feb 28, 2024 2.390 2.390 2.360 2.380 2.380 93,000
Feb 27, 2024 2.400 2.420 2.390 2.390 2.390 265,000
Feb 26, 2024 2.370 2.480 2.370 2.390 2.390 81,000
Feb 23, 2024 2.360 2.420 2.360 2.410 2.410 232,000
Feb 22, 2024 2.420 2.430 2.360 2.390 2.390 183,000
Feb 21, 2024 2.450 2.460 2.420 2.430 2.430 710,000
Feb 20, 2024 2.450 2.450 2.400 2.430 2.430 240,000
Feb 19, 2024 2.410 2.480 2.410 2.430 2.430 131,000
Feb 16, 2024 2.310 2.450 2.310 2.450 2.450 389,000
Feb 15, 2024 2.420 2.440 2.420 2.430 2.430 21,000
Feb 14, 2024 2.420 2.420 2.400 2.420 2.420 81,000
Feb 9, 2024 2.440 2.440 2.440 2.440 2.440 -
Feb 8, 2024 2.450 2.500 2.450 2.500 2.500 7,000
Feb 7, 2024 2.450 2.460 2.440 2.450 2.450 67,000
Feb 6, 2024 2.410 2.580 2.410 2.480 2.480 65,000
Feb 5, 2024 2.460 2.460 2.410 2.410 2.410 104,000
Feb 2, 2024 2.450 2.450 2.450 2.450 2.450 2,000
Feb 1, 2024 2.420 2.500 2.420 2.430 2.430 22,000
Jan 31, 2024 2.410 2.430 2.410 2.430 2.430 89,000
Jan 30, 2024 2.490 2.490 2.430 2.430 2.430 12,000
Jan 29, 2024 2.490 2.490 2.490 2.490 2.490 -
Jan 26, 2024 2.500 2.510 2.450 2.480 2.480 78,000
Jan 25, 2024 2.450 2.530 2.410 2.520 2.520 80,000
Jan 24, 2024 2.410 2.430 2.410 2.430 2.430 27,000
Jan 23, 2024 2.410 2.490 2.410 2.490 2.490 20,000
Jan 22, 2024 2.510 2.510 2.390 2.410 2.410 144,000
Jan 19, 2024 2.500 2.560 2.500 2.520 2.520 40,000
Jan 18, 2024 2.510 2.510 2.460 2.510 2.510 15,000
Jan 17, 2024 2.510 2.520 2.510 2.510 2.510 218,000
Jan 16, 2024 2.510 2.510 2.510 2.510 2.510 87,000
Jan 15, 2024 2.510 2.510 2.510 2.510 2.510 -
Jan 12, 2024 2.550 2.570 2.510 2.510 2.510 65,000
Jan 11, 2024 2.520 2.530 2.500 2.500 2.500 83,000
Jan 10, 2024 2.520 2.520 2.510 2.520 2.520 64,000
Jan 9, 2024 2.510 2.530 2.510 2.520 2.520 82,000
Jan 8, 2024 2.540 2.540 2.500 2.520 2.520 127,000
Jan 5, 2024 2.570 2.570 2.530 2.550 2.550 102,000
Jan 4, 2024 2.640 2.640 2.620 2.620 2.620 40,000
Jan 3, 2024 2.530 2.550 2.550 2.550 2.550 93,000
Jan 2, 2024 2.700 2.700 2.500 2.530 2.530 474,000
Dec 29, 2023 2.720 2.720 2.630 2.700 2.700 21,000
Dec 28, 2023 2.590 2.720 2.590 2.720 2.720 80,000
Dec 27, 2023 2.700 2.700 2.670 2.670 2.670 21,000
Dec 22, 2023 2.560 2.720 2.560 2.720 2.720 357,000
Dec 21, 2023 2.610 2.650 2.560 2.560 2.560 53,000
Dec 20, 2023 2.550 2.550 2.550 2.550 2.550 16,000
Dec 19, 2023 2.600 2.600 2.500 2.540 2.540 116,500
Dec 18, 2023 2.630 2.630 2.550 2.590 2.590 161,000
Dec 15, 2023 2.560 2.600 2.550 2.600 2.600 85,005
Dec 14, 2023 2.590 2.590 2.590 2.580 2.580 23,000
Dec 13, 2023 2.520 2.600 2.510 2.590 2.590 23,000
Dec 12, 2023 2.520 2.550 2.510 2.520 2.520 347,000
Dec 11, 2023 2.600 2.630 2.530 2.530 2.530 126,000
Dec 8, 2023 2.500 2.620 2.500 2.600 2.600 214,000
Dec 7, 2023 2.480 2.510 2.480 2.490 2.490 344,000
Dec 6, 2023 2.580 2.580 2.490 2.500 2.500 101,000
Dec 5, 2023 2.620 2.620 2.550 2.550 2.550 150,000
Dec 4, 2023 2.610 2.650 2.600 2.650 2.650 18,000
Dec 1, 2023 2.620 2.650 2.600 2.610 2.610 91,000
Nov 30, 2023 2.680 2.680 2.620 2.620 2.620 635,000
Nov 29, 2023 2.700 2.730 2.680 2.680 2.680 61,000
Nov 28, 2023 2.720 2.720 2.710 2.710 2.710 57,000
Nov 27, 2023 2.720 2.720 2.720 2.720 2.720 50,000
Nov 24, 2023 2.760 2.760 2.760 2.760 2.760 20,000
Nov 23, 2023 2.660 2.780 2.660 2.750 2.750 75,000
Nov 22, 2023 2.780 2.780 2.720 2.730 2.730 31,000
Nov 21, 2023 2.680 2.720 2.680 2.720 2.720 24,000
Nov 20, 2023 2.650 2.700 2.650 2.660 2.660 259,000
Nov 17, 2023 2.700 2.790 2.690 2.720 2.720 135,000
Nov 16, 2023 2.720 2.800 2.680 2.790 2.790 49,000
Nov 15, 2023 2.700 2.720 2.700 2.720 2.720 128,000
Nov 14, 2023 2.680 2.680 2.670 2.680 2.680 57,000
Nov 13, 2023 2.670 2.690 2.660 2.680 2.680 54,000
Nov 10, 2023 2.800 2.800 2.720 2.720 2.720 265,000
Nov 9, 2023 2.800 2.810 2.800 2.800 2.800 8,000
Nov 8, 2023 2.800 2.810 2.800 2.810 2.810 27,000
Nov 7, 2023 2.810 2.850 2.810 2.850 2.850 26,000
Nov 6, 2023 2.900 2.900 2.810 2.810 2.810 210,000
Nov 3, 2023 2.850 2.900 2.700 2.900 2.900 296,000
Nov 2, 2023 2.880 2.920 2.830 2.860 2.860 88,000
Nov 1, 2023 2.880 2.900 2.880 2.880 2.880 65,000
Oct 31, 2023 2.850 2.900 2.840 2.900 2.900 110,000
Oct 30, 2023 2.900 2.920 2.900 2.920 2.920 18,000
Oct 27, 2023 2.850 3.030 2.850 2.920 2.920 291,000
Oct 26, 2023 2.850 2.900 2.850 2.900 2.900 82,000
Oct 25, 2023 2.770 2.890 2.770 2.850 2.850 295,000
Oct 24, 2023 2.750 2.770 2.740 2.770 2.770 100,000
Oct 20, 2023 2.740 2.750 2.710 2.750 2.750 89,000
Oct 19, 2023 2.790 2.790 2.700 2.700 2.700 47,000
Oct 18, 2023 2.710 2.710 2.700 2.700 2.700 22,000
Oct 17, 2023 2.750 2.750 2.700 2.700 2.700 12,000
Oct 16, 2023 2.750 2.770 2.750 2.750 2.750 96,000
Oct 13, 2023 2.700 2.720 2.700 2.720 2.720 23,000
Oct 12, 2023 2.700 2.720 2.700 2.720 2.720 121,000
Oct 11, 2023 2.690 2.710 2.690 2.690 2.690 82,000
Oct 10, 2023 2.700 2.750 2.700 2.700 2.700 166,000
Oct 9, 2023 2.630 2.700 2.630 2.700 2.700 75,000
Oct 6, 2023 2.610 2.670 2.610 2.670 2.670 109,000
Oct 5, 2023 2.630 2.630 2.600 2.600 2.600 72,000
Oct 4, 2023 2.620 2.620 2.610 2.610 2.610 68,000
Oct 3, 2023 2.700 2.700 2.610 2.610 2.610 103,000
Sep 29, 2023 2.620 2.730 2.620 2.670 2.670 50,000
Sep 28, 2023 2.720 2.720 2.600 2.620 2.620 216,000
Sep 27, 2023 2.730 2.730 2.720 2.720 2.720 121,000
Sep 26, 2023 2.740 2.740 2.720 2.740 2.740 147,000
Sep 25, 2023 2.690 2.720 2.690 2.710 2.710 88,000
Sep 22, 2023 2.630 2.690 2.630 2.690 2.690 16,000
Sep 21, 2023 2.700 2.700 2.640 2.650 2.650 82,000
Sep 20, 2023 2.670 2.700 2.670 2.700 2.700 13,000
Sep 19, 2023 2.720 2.730 2.670 2.670 2.670 111,000
Sep 18, 2023 2.630 2.670 2.630 2.670 2.670 64,000
Sep 15, 2023 2.630 2.700 2.630 2.680 2.680 56,000
Sep 14, 2023 2.620 2.620 2.620 2.630 2.630 22,000
Sep 13, 2023 2.670 2.670 2.610 2.620 2.620 105,000
Sep 12, 2023 2.690 2.690 2.600 2.660 2.660 421,000
Sep 11, 2023 2.670 2.700 2.670 2.690 2.690 301,000
Sep 7, 2023 2.620 2.700 2.620 2.650 2.650 146,000
Sep 6, 2023 2.670 2.740 2.620 2.620 2.620 120,000
Sep 5, 2023 2.640 2.700 2.640 2.670 2.670 395,000
Sep 4, 2023 2.500 2.670 2.490 2.640 2.640 230,000
Aug 31, 2023 2.580 2.580 2.560 2.560 2.560 83,000
Aug 30, 2023 2.550 2.650 2.550 2.580 2.580 161,000
Aug 29, 2023 2.520 2.610 2.500 2.550 2.550 530,000
Aug 28, 2023 2.580 2.580 2.450 2.490 2.490 235,000
Aug 25, 2023 2.520 2.570 2.520 2.530 2.530 47,000
Aug 24, 2023 2.480 2.600 2.480 2.580 2.580 83,000
Aug 23, 2023 2.460 2.580 2.460 2.490 2.490 333,000
Aug 22, 2023 2.550 2.550 2.460 2.460 2.460 183,000
Aug 21, 2023 2.710 2.710 2.540 2.550 2.550 173,000
Aug 18, 2023 2.560 2.730 2.440 2.720 2.720 621,000
Aug 17, 2023 2.610 2.700 2.500 2.560 2.560 878,000
Aug 16, 2023 2.900 2.900 2.650 2.650 2.650 960,000
Aug 15, 2023 2.820 2.900 2.850 2.900 2.900 69,000
Aug 14, 2023 2.900 2.900 2.800 2.820 2.820 196,000
Aug 11, 2023 2.990 2.990 2.900 2.920 2.920 129,000
Aug 10, 2023 3.030 3.030 2.900 2.990 2.990 120,000
Aug 9, 2023 2.980 2.990 2.870 2.900 2.900 1,783,000
Aug 8, 2023 3.100 3.130 2.990 3.000 3.000 904,000
Aug 7, 2023 3.230 3.230 3.100 3.180 3.180 237,000
Aug 4, 2023 3.140 3.200 3.140 3.170 3.170 116,000
Aug 3, 2023 3.140 3.170 3.140 3.160 3.160 48,000
Aug 2, 2023 3.120 3.160 3.100 3.130 3.130 112,000
Aug 1, 2023 3.280 3.280 3.120 3.120 3.120 505,000
Jul 31, 2023 3.250 3.290 3.200 3.280 3.280 527,000
Jul 28, 2023 3.160 3.240 3.160 3.240 3.240 215,000
Jul 27, 2023 3.150 3.180 3.150 3.160 3.160 136,000
Jul 26, 2023 3.120 3.150 3.120 3.150 3.150 50,000
Jul 25, 2023 3.160 3.170 3.160 3.170 3.170 50,000
Jul 24, 2023 3.150 3.170 3.100 3.110 3.110 386,000
Jul 21, 2023 3.260 3.260 3.230 3.230 3.230 10,000
Jul 20, 2023 3.210 3.220 3.210 3.220 3.220 26,000
Jul 19, 2023 3.160 3.210 3.160 3.210 3.210 26,000
Jul 18, 2023 3.340 3.210 3.000 3.190 3.190 113,000
Jul 14, 2023 3.360 3.440 3.330 3.340 3.340 115,000
Jul 13, 2023 3.320 3.340 3.300 3.340 3.340 60,000
Jul 12, 2023 3.310 3.350 3.310 3.320 3.320 55,000
Jul 11, 2023 3.320 3.320 3.310 3.310 3.310 38,000
Jul 10, 2023 3.300 3.320 3.300 3.320 3.320 29,000
Jul 7, 2023 3.210 3.340 3.200 3.260 3.260 43,000
Jul 6, 2023 3.250 3.250 3.220 3.230 3.230 12,000
Jul 5, 2023 3.300 3.320 3.280 3.300 3.300 27,000
Jul 4, 2023 3.320 3.380 3.270 3.360 3.360 278,000
Jul 3, 2023 3.250 3.400 3.250 3.260 3.260 141,000
Jun 30, 2023 3.150 3.300 3.150 3.250 3.250 287,000
Jun 29, 2023 3.100 3.200 3.070 3.120 3.120 1,691,151
Jun 28, 2023 3.090 3.250 3.080 3.190 3.190 476,000
Jun 27, 2023 3.030 3.350 3.010 3.090 3.090 2,728,000
Jun 26, 2023 3.300 3.390 3.100 3.100 3.100 643,000
Jun 23, 2023 3.380 3.450 3.370 3.400 3.400 216,000
Jun 21, 2023 3.450 3.500 3.380 3.440 3.440 160,000
Jun 20, 2023 3.400 3.450 3.330 3.450 3.450 236,000
Jun 19, 2023 3.400 3.400 3.400 3.400 3.400 25,000
Jun 16, 2023 3.340 3.420 3.340 3.400 3.400 93,000
Jun 15, 2023 3.230 3.340 3.300 3.340 3.340 42,000
Jun 14, 2023 3.350 3.350 3.270 3.270 3.270 34,000
Jun 13, 2023 3.250 3.360 3.250 3.360 3.360 75,000
Jun 12, 2023 3.210 3.210 3.210 3.230 3.230 28,000
Jun 9, 2023 3.200 3.250 3.200 3.210 3.210 46,000
Jun 8, 2023 3.180 3.220 3.180 3.220 3.220 62,000
Jun 7, 2023 3.160 3.160 3.160 3.180 3.180 44,000
Jun 6, 2023 3.180 3.190 3.160 3.210 3.210 33,000
Jun 5, 2023 3.200 3.230 3.200 3.210 3.210 33,000
Jun 2, 2023 3.250 3.250 3.250 3.250 3.250 -
Jun 1, 2023 3.150 3.170 3.150 3.170 3.170 79,000
May 31, 2023 3.270 3.270 3.140 3.140 3.140 47,000
May 30, 2023 3.260 3.270 3.260 3.260 3.260 171,000
May 29, 2023 3.260 3.270 3.260 3.260 3.260 151,000
May 25, 2023 3.340 3.350 3.250 3.260 3.260 217,000
May 24, 2023 3.340 3.350 3.340 3.340 3.340 33,000
May 23, 2023 3.320 3.400 3.320 3.340 3.340 84,000
May 22, 2023 3.320 3.320 3.300 3.320 3.320 82,000
May 19, 2023 3.330 3.330 3.320 3.320 3.320 7,000
May 18, 2023 3.350 3.350 3.300 3.330 3.330 63,000
May 17, 2023 3.340 3.340 3.340 3.340 3.340 -
May 16, 2023 3.330 3.420 3.330 3.340 3.340 122,000
May 15, 2023 3.340 3.360 3.310 3.330 3.330 279,000
May 12, 2023 3.450 3.450 3.330 3.340 3.340 229,000
May 11, 2023 3.400 3.400 3.300 3.400 3.400 558,000
May 10, 2023 3.460 3.500 3.400 3.400 3.400 207,000
May 9, 2023 3.410 3.560 3.400 3.460 3.460 370,000
May 8, 2023 3.370 3.410 3.300 3.410 3.410 399,000
May 5, 2023 3.480 3.490 3.400 3.410 3.410 92,000
May 4, 2023 3.360 3.450 3.300 3.400 3.400 99,000
May 3, 2023 3.480 3.480 3.300 3.360 3.360 510,000
May 2, 2023 3.570 3.570 3.470 3.470 3.470 355,000
Apr 28, 2023 3.600 3.610 3.560 3.570 3.570 110,000
Apr 27, 2023 3.630 3.630 3.560 3.600 3.600 538,000
Apr 26, 2023 3.660 3.660 3.650 3.650 3.650 128,000