0486.HK - United Company RUSAL Plc

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 20193.1003.1603.0703.1403.1404,591,000
Jun 18, 20193.0703.0703.0303.0503.0502,214,000
Jun 17, 20193.0903.0903.0203.0403.0401,159,002
Jun 14, 20193.0803.1203.0303.0703.0703,542,990
Jun 13, 20193.0203.0502.9503.0403.0403,918,000
Jun 12, 20193.0003.0402.9502.9902.9905,902,000
Jun 11, 20192.9403.0802.9103.0603.06011,633,000
Jun 10, 20192.8902.9302.8702.9202.9203,798,504
Jun 06, 20192.8602.8602.8002.8402.8402,660,000
Jun 05, 20192.8702.8702.8102.8502.8506,033,164
Jun 04, 20192.8102.8202.7802.8002.8002,559,000
Jun 03, 20192.8802.8802.7802.7802.7803,953,000
May 31, 20192.8802.9102.8302.8802.8806,632,000
May 30, 20192.9402.9402.8802.9102.9102,937,000
May 29, 20192.9502.9502.9002.9202.9203,028,000
May 28, 20192.8702.9902.8702.9702.9709,246,001
May 27, 20192.8402.8902.8202.8602.86018,828,000
May 24, 20192.8002.8002.6902.7302.7308,470,000
May 23, 20192.9002.9002.7602.8002.80013,131,000
May 22, 20192.8902.9002.8402.8802.88011,390,000
May 21, 20192.9302.9302.8602.8902.8905,767,000
May 20, 20193.0103.0102.9002.9202.9204,841,000
May 17, 20192.9703.0002.9403.0003.00011,049,000
May 16, 20192.9702.9702.8902.9502.95011,852,000
May 15, 20193.0003.0102.9502.9702.97014,407,000
May 14, 20193.0403.0502.8702.9702.97023,123,000
May 10, 20193.1003.1503.0203.1303.13011,876,000
May 09, 20193.1303.1603.1003.1003.1006,203,020
May 08, 20193.1503.1703.1003.1603.16013,674,375
May 07, 20193.1803.1803.1303.1803.1809,827,000
May 06, 20193.1903.1903.0703.1803.18018,552,943
Apr 30, 20193.3703.3703.3103.3603.3607,144,588
Apr 29, 20193.3903.3903.3403.3703.3703,152,000
Apr 26, 20193.4703.4703.3803.3903.3906,605,000
Apr 25, 20193.5003.5003.4403.4603.4607,224,500
Apr 24, 20193.5603.5603.4103.5103.5106,758,000
Apr 23, 20193.5103.5803.5003.5503.5506,464,000
Apr 18, 20193.5703.6003.5003.5103.5108,177,000
Apr 17, 20193.4103.6403.4103.5903.59028,831,000
Apr 16, 20193.3803.4203.3603.4003.4004,796,000
Apr 15, 20193.3703.4403.3503.3803.38012,286,000
Apr 12, 20193.3703.3803.3403.3703.3706,386,000
Apr 11, 20193.4003.4003.3503.3703.3706,613,000
Apr 10, 20193.4003.4003.3603.4003.4003,342,000
Apr 09, 20193.3803.4003.3503.4003.4006,789,000
Apr 08, 20193.4003.4003.3203.3603.3608,844,100
Apr 04, 20193.4403.4403.3603.3603.3606,528,000
Apr 03, 20193.4203.4503.3803.4403.4408,013,000
Apr 02, 20193.3503.4403.3503.4403.44019,936,941
Apr 01, 20193.3703.4403.3303.3603.36010,628,010
Mar 29, 20193.4003.4303.3003.3903.39027,591,010
Mar 28, 20193.4703.4803.3703.4303.43010,677,000
Mar 27, 20193.5303.5603.4903.5203.5205,173,010
Mar 26, 20193.5403.5603.4603.5403.5408,947,000
Mar 25, 20193.5603.5903.5303.5303.5309,584,000
Mar 22, 20193.5903.6503.5903.6403.64011,639,000
Mar 21, 20193.6003.6103.5603.6003.6004,969,000
Mar 20, 20193.6503.6503.5803.6103.6106,032,833
Mar 19, 20193.6203.6503.5603.6503.6508,702,000
Mar 18, 20193.6103.6103.5303.6103.61015,849,000
Mar 15, 20193.6003.6203.5703.5703.57010,993,000
Mar 14, 20193.6703.6903.5503.6603.66010,779,000
Mar 13, 20193.7303.7303.6603.6703.6708,961,378
Mar 12, 20193.7203.7403.6803.7203.72013,372,000
Mar 11, 20193.5503.7103.5003.7003.70019,904,000
Mar 08, 20193.7103.7103.5203.5503.55013,881,000
Mar 07, 20193.8303.8603.6003.7503.75058,536,000
Mar 06, 20193.8303.8703.8203.8503.8508,568,000
Mar 05, 20193.8403.8403.7803.8203.8207,498,000
Mar 04, 20193.7703.8503.7503.8403.84016,470,000
Mar 01, 20193.7103.7603.6903.7603.76010,620,000
Feb 28, 20193.7603.7703.6703.7003.70016,867,000
Feb 27, 20193.8303.8303.7103.7803.78021,447,000
Feb 26, 20193.8603.8603.7703.8103.81016,819,000
Feb 25, 20193.7403.8603.7003.8603.86026,664,009
Feb 22, 20193.7303.7603.7003.7403.74014,324,000
Feb 21, 20193.7103.7603.6803.7403.74023,142,000
Feb 20, 20193.7103.7403.6403.6703.67020,364,000
Feb 19, 20193.7503.7603.6503.7003.70021,883,000
Feb 18, 20193.8003.8503.7603.7903.79023,089,000
Feb 15, 20193.8503.8803.6403.7703.77050,948,000
Feb 14, 20193.9403.9703.9103.9103.91017,859,020
Feb 13, 20193.9503.9803.9003.9803.98029,411,020
Feb 12, 20193.8903.9503.8503.9303.93030,522,500
Feb 11, 20193.7903.9503.7703.8403.84059,766,000
Feb 08, 20193.4403.8803.3903.7103.710107,064,424
Feb 04, 20193.3003.3203.2903.3103.3106,456,001
Feb 01, 20193.3303.3503.2803.2803.28055,986,140
Jan 31, 20193.2803.3203.2503.2803.28069,598,092
Jan 30, 20193.3003.3003.1803.2503.25095,782,829
Jan 29, 20193.3503.4003.2003.2803.280159,541,491
Jan 28, 20193.1303.2702.9603.2603.260102,011,000
Jan 25, 20192.9603.0002.9002.9802.98026,934,000
Jan 24, 20192.8402.9502.7902.9302.93025,836,000
Jan 23, 20192.7502.8302.7502.8102.8109,678,000
Jan 22, 20192.7402.8002.6902.7802.7806,240,000
Jan 21, 20192.7002.7802.7002.7402.74011,250,000
Jan 18, 20192.5902.6902.5802.6902.69019,232,000
Jan 17, 20192.5702.6602.5702.6002.60020,192,000
Jan 16, 20192.5002.5202.4402.4502.45025,273,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...