HKEX · 0486 · stock
United Company RUSAL, International Public Joint-Stock Company (0486) stock price history
Every HKEX trading session of United Company RUSAL, International Public Joint-Stock Company from Jan 27, 2010 to Sep 28, 2026: 4,107 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0486 adjusted close, 2010 to 2026
- HK$13.69
- All time high, 2011
- HK$7.00
- 52 week high, HK$2.77 low
- 4,107
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
0486 key facts
- United Company RUSAL, International Public Joint-Stock Company (0486) closed at HK$2.85 on Sep 28, 2026 on HKEX.
- 0486's all time high close is HK$13.69, set on Apr 4, 2011; its all time low close is HK$1.41 on Apr 16, 2018.
- 0486's 52 week range is HK$2.77 to HK$7.00.
- 0486 returned -30.8% over the year to Sep 28, 2026 and -62.0% over five years.
- Over ten years 0486 returned +15%, +1.4% a year compounded.
- 0486's deepest drawdown was -89.7% from Apr 4, 2011 to Apr 16, 2018.
- DataCedar holds 4,107 daily sessions of 0486 history from Jan 27, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0486 price chart, 2010 to 2026
0486 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -5.3% |
| 6 months | -30.5% |
| Year to date | -39.4% |
| 1 year | -30.8% |
| 3 years | +8.8% |
| 5 years | -62.0% |
| 10 years | +14.9% |
| Since Jan 27, 2010 | -69.8% |
| Compound annual growth, 16.7 years | -6.9% |
0486 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$13.69 on Apr 4, 2011
- All time low close
- HK$1.41 on Apr 16, 2018
- 52 week high
- HK$7.00 on Jan 26, 2026
- 52 week low
- HK$2.77 on Sep 25, 2026
- Deepest drawdown
- -89.7% from Apr 4, 2011 to Apr 16, 2018, not yet recovered
- Best single session
- +43.4% on Apr 24, 2018
- Worst single session
- -50.4% on Apr 9, 2018
- Volatility, 1 year annualised
- 45.8%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2014, +127%
- Worst calendar year
- 2011, -59%
0486 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jan 27, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$4.85 | HK$7.00 | HK$2.77 | HK$2.85 | -41.5% | 191.4M | 182 |
| 2025 | HK$3.17 | HK$5.96 | HK$3.03 | HK$4.87 | +53.6% | 275.3M | 246 |
| 2024 | HK$2.70 | HK$3.90 | HK$2.17 | HK$3.17 | +17.4% | 111.4M | 246 |
| 2023 | HK$3.97 | HK$4.25 | HK$2.44 | HK$2.70 | -32.0% | 62M | 243 |
| 2022 | HK$7.61 | HK$9.15 | HK$2.95 | HK$3.97 | -47.1% | 1.1B | 246 |
| 2021 | HK$3.59 | HK$9.14 | HK$3.39 | HK$7.51 | +109.1% | 1.3B | 247 |
| 2020 | HK$3.83 | HK$4.94 | HK$1.99 | HK$3.59 | -5.5% | 1.3B | 248 |
| 2019 | HK$2.60 | HK$3.96 | HK$2.43 | HK$3.80 | +47.5% | 2.6B | 246 |
| 2018 | HK$5.41 | HK$6.05 | HK$1.30 | HK$2.57 | -52.7% | 7.7B | 246 |
| 2017 | HK$3.22 | HK$6.32 | HK$3.22 | HK$5.45 | +67.7% | 3.7B | 247 |
| 2016 | HK$2.31 | HK$3.74 | HK$1.95 | HK$3.25 | +39.3% | 543.5M | 247 |
| 2015 | HK$5.09 | HK$5.91 | HK$2.25 | HK$2.33 | -54.4% | 485.6M | 247 |
| 2014 | HK$2.25 | HK$6.16 | HK$2.20 | HK$5.11 | +127.0% | 573.7M | 247 |
| 2013 | HK$4.80 | HK$5.04 | HK$2.07 | HK$2.25 | -53.1% | 552.9M | 245 |
| 2012 | HK$4.89 | HK$6.93 | HK$3.97 | HK$4.80 | -0.4% | 698.4M | 246 |
| 2011 | HK$11.75 | HK$13.80 | HK$4.42 | HK$4.82 | -58.7% | 1.4B | 246 |
| 2010 | HK$9.79 | HK$11.92 | HK$6.58 | HK$11.67 | n/a | 1.4B | 232 |
0486 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$2.85 | -2.4% |
| August 2026 | HK$2.92 | -4.6% |
| July 2026 | HK$3.06 | -4.4% |
| June 2026 | HK$3.20 | -11.8% |
| May 2026 | HK$3.63 | -14.8% |
| April 2026 | HK$4.26 | +5.2% |
| March 2026 | HK$4.05 | -24.0% |
| February 2026 | HK$5.33 | -4.8% |
| January 2026 | HK$5.60 | +15.0% |
| December 2025 | HK$4.87 | +3.6% |
| November 2025 | HK$4.70 | +8.0% |
| October 2025 | HK$4.35 | +5.8% |
About the 0486 data
Daily bars. 4,107 sessions from Jan 27, 2010 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 27, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/0486/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0482 Sandmartin International Holdings Limited
- 0483 Bauhaus International (Holdings) Limited
- 0484 Forgame Holdings Limited
- 0485 China Sinostar Group Company Limited
- 0487 Success Universe Group Limited
- 0488 Lai Sun Development Company Limited
- 0491 Emperor Culture Group Limited
- 0493 GOME Retail Holdings Limited
Common questions
0486 share price history
