United Company RUSAL, International Public Joint-Stock Company (0486.HK) HKSE
3.82
+0.32(+9.14%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
3.82
+0.32(+9.14%)
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 $1,705.36 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $644.18, while $1000 invested 1 year ago would be worth $997.39. This corresponds to total returns of 70.54%, -35.58%, -0.26%, respectively, with annualized returns of 5.48%, -8.42%, -0.26%.
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 |
|---|---|---|---|---|---|---|
| June 01, 2026 | 3.6 | 3.5 | 3.5 | 3.72 | 3.49 | 1.83M |
| May 29, 2026 | 3.7 | 3.63 | 3.63 | 3.82 | 3.52 | 929,000 |
| May 28, 2026 | 3.71 | 3.7 | 3.7 | 3.77 | 3.6 | 801,800 |
| May 27, 2026 | 3.95 | 3.8 | 3.8 | 3.95 | 3.76 | 875,000 |
| May 26, 2026 | 3.95 | 3.95 | 3.95 | 3.96 | 3.82 | 988,000 |
| May 22, 2026 | 3.98 | 3.98 | 3.98 | 3.99 | 3.95 | 335,125 |
| May 21, 2026 | 3.98 | 3.95 | 3.95 | 4.02 | 3.94 | 548,000 |
| May 20, 2026 | 4.08 | 4 | 4 | 4.08 | 3.98 | 412,000 |
| May 19, 2026 | 3.98 | 4.1 | 4.1 | 4.13 | 3.95 | 259,000 |
| May 18, 2026 | 4.02 | 3.98 | 3.98 | 4.06 | 3.98 | 279,000 |
| May 15, 2026 | 4.07 | 4.02 | 4.02 | 4.07 | 4 | 394,000 |
| May 14, 2026 | 4.06 | 4.07 | 4.07 | 4.13 | 4.02 | 519,000 |
| May 13, 2026 | 4.2 | 4.06 | 4.06 | 4.22 | 4 | 1.88M |
| May 12, 2026 | 4.2 | 4.2 | 4.2 | 4.2 | 4.14 | 229,000 |
| May 11, 2026 | 4.11 | 4.2 | 4.2 | 4.2 | 4.04 | 669,400 |
| May 08, 2026 | 4.2 | 4.11 | 4.11 | 4.2 | 4.01 | 358,000 |
| May 07, 2026 | 4.1 | 4.2 | 4.2 | 4.3 | 3.95 | 2.42M |
| May 06, 2026 | 4.2 | 4.1 | 4.1 | 4.23 | 4.06 | 373,000 |
| May 05, 2026 | 4.26 | 4.18 | 4.18 | 4.26 | 4.16 | 378,000 |
| May 04, 2026 | 4.26 | 4.25 | 4.25 | 4.26 | 4.21 | 302,000 |
| April 30, 2026 | 4.39 | 4.26 | 4.26 | 4.39 | 4.25 | 495,000 |
| April 29, 2026 | 4.24 | 4.32 | 4.32 | 4.36 | 4.24 | 258,000 |
| April 28, 2026 | 4.42 | 4.29 | 4.29 | 4.42 | 4.19 | 427,000 |
| April 27, 2026 | 4.29 | 4.42 | 4.42 | 4.48 | 4.29 | 685,000 |
| April 24, 2026 | 4.3 | 4.27 | 4.27 | 4.33 | 4.22 | 478,117 |
| April 23, 2026 | 4.33 | 4.3 | 4.3 | 4.33 | 4.22 | 933,000 |
| 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 |