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

4.23

+0.03(+0.71%)

Updated at October 20 10:16AM

Currency In HKD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 20254.134.24.24.284.13499,000
October 16, 20254.154.134.134.154.11205,000
October 15, 20254.134.154.154.24.1359,000
October 14, 20254.254.154.154.254.14358,000
October 13, 20254.234.254.254.284.1454,000
October 10, 20254.234.234.234.314.23458,000
October 09, 20254.334.274.274.354.26803,000
October 08, 20254.364.274.274.374.2472,000
October 06, 20254.184.364.364.64.182.07M
October 03, 20254.154.184.184.24.09360,000
October 02, 20254.114.154.154.174.11516,000
September 30, 20254.094.114.114.124.08225,000
September 29, 20254.094.094.094.114.05413,000
September 26, 20254.184.124.124.184.09311,000
September 25, 20254.154.174.174.184.1293,000
September 24, 20254.154.154.154.184.08296,000
September 23, 20254.084.144.144.164.07227,000
September 22, 20254.144.164.164.164.09528,000
September 19, 20254.094.144.144.144.09248,120
September 18, 20254.184.154.154.184.1214,000
September 17, 20254.054.174.174.24.05702,000
September 16, 20254.094.14.14.14.04178,000
September 15, 20254.124.114.114.124.06222,000
September 12, 20254.174.124.124.174.09478,000
September 11, 20254.024.134.134.1541.48M
September 10, 20254.14.074.074.154.041.17M
September 09, 20254.154.154.154.174.09284,000
September 08, 20254.24.184.184.24.16238,000
September 05, 20254.184.24.24.224.18417,000
September 04, 20254.24.164.164.24.15468,000
September 03, 20254.244.244.244.34.2250,000
September 02, 20254.124.224.224.224.12647,000
September 01, 20254.084.154.154.24.05811,000
August 29, 20254.164.14.14.164.051.19M
August 28, 20254.34.224.224.34.2469,000
August 27, 20254.234.34.34.34.23464,000
August 26, 20254.284.34.34.44.231.1M
August 25, 20254.364.274.274.384.251.44M
August 22, 20254.384.364.364.44.22776,000
August 21, 20254.594.454.454.614.35627,109
August 20, 20254.614.584.584.694.561.33M
August 19, 20254.744.614.614.764.6752,000
August 18, 20254.664.634.634.834.622.31M
August 15, 20254.554.664.664.754.542.14M
August 14, 20254.744.554.554.84.51.4M
August 13, 20254.624.724.724.774.621.32M
August 12, 20254.94.594.594.94.522.34M
August 11, 20254.514.744.744.984.516.89M
August 08, 20254.174.384.384.394.173.21M
August 07, 20253.974.134.134.193.971.01M
August 06, 20253.953.963.964.053.91189,000
August 05, 20254.043.933.934.043.9496,000
August 04, 20253.933.983.983.993.77791,000
August 01, 20253.953.973.974.053.94268,000
July 31, 20254.074.054.054.073.93572,000
July 30, 20254.084.024.024.14.01617,000
July 29, 20254.124.084.084.224.03661,000
July 28, 20254.084.064.064.134.05383,000
July 25, 20254.084.054.054.141.16M
July 24, 20254.124.094.094.144.051.77M