United Company RUSAL, International Public Joint-Stock Company (0486.HK) HKSE
4.30
-0.03(-0.69%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.30
-0.03(-0.69%)
Currency In HKD
If you invested $1000 in United Company RUSAL, International Public Joint-Stock Company (0486.HK) 10 years ago, it would be worth $1,541.22 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $802.24, while $1000 invested 1 year ago would be worth $1,069.65. This corresponds to total returns of 54.12%, -19.78%, 6.97%, respectively, with annualized returns of 4.42%, -4.31%, 6.97%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 22, 2026 | 4.43 | 4.33 | 4.33 | 4.51 | 4.31 | 370,000 |
| April 21, 2026 | 4.43 | 4.43 | 4.43 | 4.54 | 4.38 | 636,000 |
| April 20, 2026 | 4.3 | 4.49 | 4.49 | 4.63 | 4.23 | 2.11M |
| April 17, 2026 | 4.32 | 4.35 | 4.35 | 4.37 | 4.24 | 754,000 |
| April 16, 2026 | 4.3 | 4.32 | 4.32 | 4.4 | 4.24 | 616,000 |
| April 15, 2026 | 4.16 | 4.22 | 4.22 | 4.29 | 4.16 | 242,000 |
| April 14, 2026 | 4.24 | 4.21 | 4.21 | 4.31 | 4.1 | 435,000 |
| April 13, 2026 | 4.34 | 4.24 | 4.24 | 4.34 | 4.23 | 545,000 |
| April 10, 2026 | 4.34 | 4.34 | 4.34 | 4.39 | 4.26 | 588,000 |
| April 09, 2026 | 4.33 | 4.32 | 4.32 | 4.34 | 4.25 | 496,000 |
| April 08, 2026 | 4.3 | 4.33 | 4.33 | 4.4 | 4.28 | 1.29M |
| April 02, 2026 | 4.29 | 4.21 | 4.21 | 4.37 | 4.19 | 983,000 |
| April 01, 2026 | 4.2 | 4.17 | 4.17 | 4.25 | 4.15 | 639,000 |
| March 31, 2026 | 4.3 | 4.05 | 4.05 | 4.36 | 4.05 | 970,000 |
| March 30, 2026 | 4.27 | 4.25 | 4.25 | 4.3 | 4.21 | 1.88M |
| March 27, 2026 | 3.97 | 4.1 | 4.1 | 4.13 | 3.95 | 405,000 |
| March 26, 2026 | 4.08 | 3.97 | 3.97 | 4.08 | 3.97 | 754,400 |
| March 25, 2026 | 4.07 | 4.08 | 4.08 | 4.09 | 4.03 | 749,000 |
| March 24, 2026 | 3.96 | 3.95 | 3.95 | 4.05 | 3.92 | 1.12M |
| March 23, 2026 | 4 | 3.96 | 3.96 | 4.15 | 3.78 | 1.7M |
| March 20, 2026 | 4 | 4.06 | 4.06 | 4.15 | 4 | 1.98M |
| March 19, 2026 | 4.4 | 4 | 4 | 4.6 | 3.58 | 6.53M |
| March 18, 2026 | 5 | 4.55 | 4.55 | 5.1 | 4.55 | 10.31M |
| March 17, 2026 | 5.41 | 5.39 | 5.39 | 5.53 | 5.3 | 1.24M |
| March 16, 2026 | 5.78 | 5.41 | 5.41 | 5.78 | 5.39 | 1.25M |
| March 13, 2026 | 5.67 | 5.59 | 5.59 | 5.9 | 5.59 | 2.03M |
| March 12, 2026 | 5.56 | 5.67 | 5.67 | 5.83 | 5.46 | 5.44M |
| March 11, 2026 | 5.45 | 5.44 | 5.44 | 5.45 | 5.31 | 1.3M |
| March 10, 2026 | 5.58 | 5.32 | 5.4 | 5.58 | 5.16 | 762,000 |
| March 09, 2026 | 5.14 | 5.48 | 5.48 | 5.5 | 5 | 4.89M |
| March 06, 2026 | 5.1 | 5.17 | 5.17 | 5.29 | 5.06 | 825,000 |
| March 05, 2026 | 5.36 | 5.17 | 5.17 | 5.36 | 5.05 | 1.15M |
| March 04, 2026 | 5 | 5.07 | 5.16 | 5.29 | 4.92 | 581,000 |
| March 03, 2026 | 5.05 | 4.96 | 4.96 | 5.12 | 4.89 | 1.39M |
| March 02, 2026 | 5.2 | 5.05 | 5.05 | 5.3 | 5.05 | 2.13M |
| February 27, 2026 | 5.46 | 5.33 | 5.33 | 5.52 | 5.3 | 1.65M |
| February 26, 2026 | 5.57 | 5.48 | 5.48 | 5.59 | 5.47 | 1.04M |
| February 25, 2026 | 5.57 | 5.52 | 5.52 | 5.58 | 5.4 | 2.26M |
| February 24, 2026 | 5.66 | 5.55 | 5.55 | 5.74 | 5.51 | 1.31M |
| February 23, 2026 | 5.6 | 5.66 | 5.66 | 5.8 | 5.6 | 1.37M |
| February 20, 2026 | 5.82 | 5.67 | 5.67 | 5.88 | 5.62 | 1.27M |
| February 16, 2026 | 5.7 | 5.8 | 5.8 | 5.83 | 5.65 | 1.09M |
| February 13, 2026 | 5.66 | 5.64 | 5.64 | 5.9 | 5.6 | 2.24M |
| February 12, 2026 | 5.55 | 5.6 | 5.6 | 5.8 | 5.49 | 1.79M |
| February 11, 2026 | 5.59 | 5.55 | 5.55 | 5.61 | 5.39 | 2.73M |
| February 10, 2026 | 5.72 | 5.59 | 5.59 | 5.73 | 5.53 | 1.75M |
| February 09, 2026 | 5.36 | 5.73 | 5.73 | 5.83 | 5.36 | 4.12M |
| February 06, 2026 | 5.45 | 5.3 | 5.3 | 5.45 | 5.26 | 2.09M |
| February 05, 2026 | 5.56 | 5.47 | 5.47 | 5.65 | 5.38 | 2.63M |
| February 04, 2026 | 5.5 | 5.65 | 5.65 | 5.78 | 5.5 | 1.24M |
| February 03, 2026 | 5.55 | 5.46 | 5.46 | 5.61 | 5.35 | 1.69M |
| February 02, 2026 | 5.3 | 5.36 | 5.36 | 5.58 | 5.3 | 2.27M |
| January 30, 2026 | 6.08 | 5.6 | 5.6 | 6.14 | 5.58 | 3.01M |
| January 29, 2026 | 6.46 | 6.14 | 6.14 | 6.56 | 5.88 | 3.16M |
| January 28, 2026 | 6.41 | 6.46 | 6.46 | 6.65 | 6.05 | 9.8M |
| January 27, 2026 | 6.74 | 6.42 | 6.42 | 6.74 | 6.37 | 3.1M |
| January 26, 2026 | 6 | 6.75 | 6.75 | 7 | 6 | 7.1M |
| January 23, 2026 | 5.87 | 6.01 | 6.01 | 6.05 | 5.82 | 5.01M |
| January 22, 2026 | 5.76 | 5.81 | 5.81 | 5.88 | 5.74 | 4.38M |
| January 21, 2026 | 5.55 | 5.63 | 5.63 | 5.66 | 5.4 | 3.78M |