OK Rusal MKPAO

RUAL
🏛️ hong-kong →
4.11
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 7.57 7.65 7.52 7.55 0.5M
2021-12-30 7.54 7.63 7.51 7.58 2.3M
2021-12-29 7.51 7.60 7.50 7.52 0.6M
2021-12-28 7.44 7.65 7.42 7.56 1.7M
2021-12-24 7.41 7.50 7.39 7.44 0.4M
2021-12-23 7.13 7.46 7.13 7.41 5.4M
2021-12-22 6.94 7.17 6.94 7.13 2.9M
2021-12-21 6.85 7.00 6.75 6.94 2.6M
2021-12-20 6.95 7.00 6.77 6.87 1.9M
2021-12-17 7.00 7.13 6.94 7.00 2.5M
2021-12-16 6.72 6.95 6.68 6.94 3.9M
2021-12-15 6.89 6.98 6.61 6.61 2.6M
2021-12-14 7.10 7.10 6.81 6.89 5.3M
2021-12-13 7.43 7.43 7.27 7.34 1.7M
2021-12-10 7.40 7.52 7.33 7.35 1.0M
2021-12-09 7.34 7.40 7.24 7.36 0.6M
2021-12-08 7.28 7.43 7.25 7.36 0.9M
2021-12-07 7.01 7.15 7.01 7.14 1.1M
2021-12-06 7.23 7.23 7.00 7.02 1.5M
2021-12-03 7.02 7.28 7.02 7.23 0.5M
2021-12-02 7.11 7.20 7.00 7.01 1.0M
2021-12-01 7.21 7.23 7.08 7.11 4.7M
2021-11-30 7.31 7.59 7.23 7.41 4.8M
2021-11-29 7.18 7.36 7.16 7.32 2.5M
2021-11-26 7.46 7.46 7.15 7.18 2.8M
2021-11-25 7.40 7.52 7.35 7.46 3.1M
2021-11-24 7.30 7.60 7.27 7.56 1.8M
2021-11-23 7.13 7.25 6.91 7.15 7.5M
2021-11-22 7.48 7.63 7.29 7.33 3.3M
2021-11-19 7.60 7.78 7.56 7.71 2.7M
2021-11-18 7.63 7.71 7.56 7.65 1.7M
2021-11-17 7.64 7.76 7.58 7.76 1.0M
2021-11-16 7.70 7.79 7.65 7.75 2.1M
2021-11-15 7.95 7.99 7.66 7.76 2.6M
2021-11-12 8.00 8.09 7.93 7.95 3.5M
2021-11-11 7.66 7.93 7.55 7.90 4.1M
2021-11-10 7.80 7.99 7.57 7.83 8.0M
2021-11-09 7.49 7.60 7.38 7.41 2.8M
2021-11-08 7.17 7.50 7.15 7.49 5.0M
2021-11-05 7.37 7.37 6.98 7.23 6.9M
2021-11-04 7.56 7.56 7.38 7.50 0.7M
2021-11-03 7.70 7.79 7.53 7.56 1.5M
2021-11-02 7.93 7.93 7.58 7.73 3.3M
2021-11-01 7.69 7.81 7.43 7.78 3.9M
2021-10-29 7.92 8.19 7.72 7.84 8.9M
2021-10-28 8.15 8.20 6.99 7.78 18.8M
2021-10-27 8.65 8.66 8.30 8.37 2.8M
2021-10-26 8.60 8.73 8.45 8.65 7.6M
2021-10-25 8.55 8.55 8.26 8.48 3.6M
2021-10-22 8.54 8.58 8.26 8.34 4.5M
2021-10-21 8.89 8.89 8.53 8.65 6.3M
2021-10-20 8.79 8.83 8.49 8.61 14.3M
2021-10-19 8.99 8.99 8.22 8.89 5.5M
2021-10-18 8.87 9.19 8.84 9.18 5.6M
2021-10-15 8.40 8.77 8.37 8.71 7.6M
2021-10-12 8.20 8.20 7.88 8.19 3.1M
2021-10-11 8.04 8.04 7.73 8.00 6.1M
2021-10-08 7.66 7.74 7.55 7.66 3.8M
2021-10-07 7.43 7.63 7.41 7.50 1.7M
2021-10-06 7.60 7.69 7.49 7.50 2.0M
2021-10-05 7.27 7.57 7.27 7.49 2.3M
2021-10-04 7.31 7.58 7.31 7.47 2.7M
2021-09-30 7.21 7.37 7.09 7.29 4.1M
2021-09-29 7.40 7.49 7.22 7.31 2.5M
2021-09-28 7.69 7.75 7.50 7.54 3.0M
2021-09-27 7.65 7.77 7.46 7.65 4.6M
2021-09-24 7.90 7.90 7.55 7.62 5.7M
2021-09-23 7.67 7.85 7.54 7.71 6.7M
2021-09-21 7.25 7.39 7.16 7.34 2.7M
2021-09-20 7.60 7.61 7.26 7.47 6.1M
2021-09-17 7.39 7.63 7.14 7.63 10.6M
2021-09-16 7.70 8.05 7.55 7.60 11.8M
2021-09-15 7.46 7.66 7.30 7.61 6.3M
2021-09-14 7.75 7.75 7.43 7.51 5.1M
2021-09-13 7.34 7.88 7.33 7.80 13.6M
2021-09-10 7.25 7.32 7.01 7.18 7.4M
2021-09-09 7.02 7.39 7.02 7.20 11.0M
2021-09-08 6.69 6.90 6.65 6.87 7.1M
2021-09-07 6.65 6.81 6.50 6.58 9.8M
2021-09-06 6.50 7.00 6.30 6.97 15.0M
2021-09-03 6.04 6.09 5.98 6.09 6.9M
2021-09-02 5.80 6.00 5.70 6.00 8.3M
2021-09-01 5.57 5.80 5.56 5.75 7.5M
2021-08-31 5.49 5.57 5.45 5.53 2.0M
2021-08-30 5.41 5.50 5.41 5.45 3.1M
2021-08-27 5.28 5.35 5.21 5.35 0.8M
2021-08-26 5.48 5.49 5.25 5.30 4.8M
2021-08-25 5.49 5.49 5.28 5.42 2.8M
2021-08-24 5.25 5.43 5.24 5.34 2.8M
2021-08-23 5.09 5.30 5.00 5.19 4.9M
2021-08-20 5.13 5.13 4.97 5.10 3.3M
2021-08-19 5.25 5.31 5.02 5.14 7.5M
2021-08-18 5.40 5.40 5.24 5.26 4.2M
2021-08-17 5.40 5.40 5.28 5.39 7.0M
2021-08-16 5.61 5.68 5.38 5.38 3.0M
2021-08-13 5.65 5.78 5.65 5.70 1.2M
2021-08-12 5.65 5.74 5.63 5.65 0.6M
2021-08-11 5.62 5.67 5.60 5.65 1.0M
2021-08-10 5.54 5.66 5.51 5.60 1.9M
2021-08-09 5.48 5.64 5.39 5.54 4.4M
2021-08-06 5.46 5.56 5.41 5.48 0.6M
2021-08-05 5.51 5.63 5.41 5.46 3.9M
2021-08-04 5.45 5.69 5.41 5.51 2.2M
2021-08-03 5.63 5.69 5.45 5.49 2.2M
2021-08-02 5.48 5.76 5.35 5.62 3.9M
2021-07-30 5.54 5.54 5.39 5.44 1.1M
2021-07-29 5.30 5.46 5.30 5.45 4.2M
2021-07-28 5.10 5.17 5.09 5.14 2.3M
2021-07-27 5.10 5.18 5.06 5.10 2.9M
2021-07-26 5.10 5.12 4.99 5.05 1.7M
2021-07-23 4.98 5.14 4.97 5.04 1.7M
2021-07-22 4.99 5.18 4.94 4.95 4.9M
2021-07-21 4.98 5.02 4.92 4.99 2.2M
2021-07-20 4.99 4.99 4.75 4.84 3.9M
2021-07-19 5.01 5.05 4.99 5.01 1.8M
2021-07-16 5.17 5.17 5.02 5.08 1.3M
2021-07-15 5.14 5.20 5.12 5.15 0.8M
2021-07-14 5.19 5.21 5.09 5.18 2.3M
2021-07-13 5.15 5.20 5.13 5.15 3.1M
2021-07-12 5.19 5.19 5.10 5.15 0.6M
2021-07-09 5.06 5.06 4.80 5.04 4.8M
2021-07-08 5.17 5.19 5.03 5.09 3.0M
2021-07-07 5.12 5.15 4.99 5.10 2.8M
2021-07-06 5.19 5.20 5.11 5.17 3.7M
2021-07-05 5.20 5.20 4.99 5.16 5.0M
2021-07-02 5.15 5.23 5.10 5.12 2.4M
2021-06-30 5.10 5.21 5.01 5.09 3.0M
2021-06-29 5.40 5.40 5.07 5.11 9.0M
2021-06-28 5.40 5.56 5.29 5.45 2.1M
2021-06-25 5.49 5.65 5.42 5.45 6.8M
2021-06-24 5.88 5.95 5.87 5.93 2.7M
2021-06-23 5.65 5.82 5.65 5.81 4.3M
2021-06-22 5.49 5.67 5.49 5.56 3.2M
2021-06-21 5.75 5.75 5.45 5.46 4.0M
2021-06-18 5.90 5.90 5.72 5.75 5.5M
2021-06-17 6.00 6.11 5.91 5.92 3.5M
2021-06-16 5.96 6.08 5.95 6.03 3.3M
2021-06-15 6.16 6.16 6.04 6.10 1.1M
2021-06-11 6.18 6.19 6.12 6.18 1.1M
2021-06-10 6.09 6.19 6.09 6.17 5.0M
2021-06-09 6.05 6.08 6.03 6.08 3.3M
2021-06-08 6.03 6.08 5.93 6.06 7.8M
2021-06-07 5.97 5.97 5.80 5.95 1.9M
2021-06-04 5.98 5.98 5.86 5.86 0.9M
2021-06-03 6.06 6.06 5.96 5.98 1.8M
2021-06-02 5.98 6.05 5.96 6.00 6.2M
2021-06-01 5.94 6.00 5.88 5.99 3.4M
2021-05-31 5.97 5.97 5.92 5.94 1.8M
2021-05-28 5.85 5.95 5.85 5.92 4.6M
2021-05-27 5.71 5.83 5.68 5.79 2.2M
2021-05-26 5.78 5.78 5.67 5.70 1.9M
2021-05-25 5.82 5.82 5.71 5.71 7.2M
2021-05-24 5.88 5.88 5.72 5.82 4.4M
2021-05-21 5.78 5.89 5.78 5.83 8.1M
2021-05-20 5.80 5.80 5.60 5.70 9.1M
2021-05-18 5.86 5.93 5.84 5.93 8.1M
2021-05-17 5.88 5.88 5.66 5.76 4.7M
2021-05-14 5.75 5.82 5.68 5.80 4.6M
2021-05-13 5.75 5.79 5.55 5.66 5.8M
2021-05-12 5.76 5.90 5.60 5.90 5.7M
2021-05-11 5.78 5.82 5.53 5.72 13.9M
2021-05-10 5.74 5.87 5.63 5.76 23.9M
2021-05-07 5.58 5.68 5.49 5.58 19.5M
2021-05-06 5.58 5.58 5.35 5.48 1.8M
2021-05-05 5.45 5.64 5.40 5.44 2.5M
2021-05-04 5.32 5.52 5.30 5.47 10.7M
2021-05-03 5.33 5.33 5.20 5.30 4.1M
2021-04-30 5.45 5.48 5.32 5.35 3.2M
2021-04-29 5.36 5.50 5.33 5.50 3.4M
2021-04-28 5.47 5.47 5.35 5.38 1.5M
2021-04-27 5.57 5.60 5.46 5.50 5.9M
2021-04-26 5.43 5.61 5.43 5.50 9.9M
2021-04-23 5.40 5.47 5.35 5.43 3.6M
2021-04-22 5.20 5.39 5.19 5.33 3.5M
2021-04-21 5.25 5.25 5.10 5.13 7.6M
2021-04-20 5.44 5.44 5.14 5.25 7.3M
2021-04-19 5.36 5.52 5.36 5.45 8.0M
2021-04-16 5.39 5.51 5.32 5.51 9.9M
2021-04-15 5.31 5.50 5.29 5.42 11.2M
2021-04-14 5.12 5.30 5.06 5.30 13.3M
2021-04-13 4.95 5.05 4.93 5.05 7.3M
2021-04-12 4.90 4.90 4.75 4.86 2.2M
2021-04-09 4.93 4.94 4.78 4.80 2.8M
2021-04-08 4.95 4.96 4.85 4.87 0.8M
2021-04-07 5.00 5.00 4.91 4.92 2.2M
2021-04-01 4.96 4.98 4.88 4.97 10.1M
2021-03-31 4.93 4.94 4.84 4.87 5.2M
2021-03-30 4.85 4.93 4.78 4.90 8.4M
2021-03-29 4.56 4.84 4.54 4.81 6.8M
2021-03-26 4.50 4.51 4.33 4.47 3.1M
2021-03-25 4.50 4.59 4.45 4.57 4.1M
2021-03-24 4.67 4.67 4.40 4.49 8.2M
2021-03-23 4.85 4.90 4.62 4.68 10.4M
2021-03-22 4.77 4.96 4.70 4.85 3.9M
2021-03-19 4.76 4.77 4.58 4.77 7.6M
2021-03-18 4.54 4.82 4.54 4.76 6.6M
2021-03-17 4.59 4.66 4.41 4.61 9.9M
2021-03-16 4.65 4.82 4.65 4.70 10.0M
2021-03-15 4.55 4.79 4.48 4.65 11.9M
2021-03-12 4.42 4.50 4.39 4.49 11.2M
2021-03-11 4.16 4.45 4.16 4.45 8.6M
2021-03-10 4.07 4.15 4.02 4.12 3.1M
2021-03-09 3.96 4.06 3.81 4.05 6.5M
2021-03-08 4.15 4.25 3.90 3.96 7.4M
2021-03-05 4.22 4.22 3.96 4.06 6.9M
2021-03-04 4.34 4.34 4.15 4.24 5.1M
2021-03-03 4.20 4.45 4.20 4.37 9.9M
2021-03-02 4.25 4.30 4.09 4.20 32.6M
2021-03-01 4.34 4.34 4.18 4.19 7.4M
2021-02-26 4.25 4.36 4.23 4.27 9.1M
2021-02-25 4.34 4.52 4.29 4.48 19.2M
2021-02-24 4.50 4.50 4.08 4.23 13.8M
2021-02-23 4.28 4.45 4.28 4.40 8.1M
2021-02-22 4.39 4.58 4.31 4.34 18.4M
2021-02-19 4.21 4.33 4.13 4.20 17.0M
2021-02-18 4.18 4.30 4.12 4.21 13.5M
2021-02-17 3.95 4.32 3.93 4.20 31.2M
2021-02-16 3.82 3.97 3.82 3.90 5.0M
2021-02-11 3.79 3.81 3.77 3.78 0.4M
2021-02-10 3.81 3.91 3.81 3.85 3.3M
2021-02-09 3.70 3.83 3.70 3.81 8.3M
2021-02-08 3.61 3.69 3.52 3.63 7.6M
2021-02-05 3.52 3.59 3.42 3.55 7.7M
2021-02-04 3.54 3.58 3.49 3.55 10.3M
2021-02-03 3.52 3.57 3.52 3.53 5.7M
2021-02-02 3.58 3.58 3.48 3.52 2.3M
2021-02-01 3.41 3.54 3.41 3.52 3.3M
2021-01-29 3.45 3.55 3.45 3.47 2.6M
2021-01-28 3.58 3.58 3.44 3.47 4.1M
2021-01-27 3.64 3.64 3.51 3.59 10.4M
2021-01-26 3.65 3.65 3.58 3.61 3.0M
2021-01-25 3.68 3.68 3.57 3.66 6.1M
2021-01-22 3.85 3.85 3.68 3.71 5.4M
2021-01-21 3.82 3.87 3.77 3.86 8.5M
2021-01-20 3.85 3.85 3.76 3.82 4.8M
2021-01-19 3.86 3.89 3.78 3.87 6.4M
2021-01-18 3.85 3.87 3.80 3.83 4.3M
2021-01-15 3.93 3.93 3.82 3.90 3.7M
2021-01-14 3.90 3.93 3.79 3.85 5.6M
2021-01-13 3.96 3.97 3.86 3.90 2.7M
2021-01-12 3.92 3.98 3.85 3.96 6.8M
2021-01-11 3.88 3.88 3.76 3.79 5.3M
2021-01-08 3.89 3.89 3.76 3.80 2.2M
2021-01-07 3.92 3.92 3.77 3.83 4.2M
2021-01-06 3.66 3.77 3.62 3.76 5.7M
2021-01-05 3.53 3.64 3.51 3.60 5.5M
2021-01-04 3.61 3.61 3.42 3.51 5.0M