Unisound AI Technology Co., Ltd. (HKG:9678)
Hong Kong · Delayed Price · Currency is HKD 585.00
+35.00 (6.36%)
At close: Dec 5, 2025
Unisound AI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 550.00 | 590.00 | 550.00 | 585.00 | 585.00 | 6.36% | 231,440 |
| Dec 4, 2025 | 523.00 | 558.00 | 523.50 | 550.00 | 550.00 | 5.16% | 197,201 |
| Dec 3, 2025 | 561.50 | 562.50 | 516.00 | 523.00 | 523.00 | -6.86% | 63,341 |
| Dec 2, 2025 | 597.00 | 612.00 | 552.00 | 561.50 | 561.50 | -5.95% | 112,380 |
| Dec 1, 2025 | 637.00 | 637.00 | 595.00 | 597.00 | 597.00 | -6.06% | 68,020 |
| Nov 28, 2025 | 650.00 | 657.50 | 629.00 | 635.50 | 635.50 | 0.71% | 102,640 |
| Nov 27, 2025 | 629.00 | 645.00 | 602.00 | 631.00 | 631.00 | 0.96% | 104,800 |
| Nov 26, 2025 | 580.00 | 626.00 | 580.00 | 625.00 | 625.00 | 7.57% | 119,100 |
| Nov 25, 2025 | 555.50 | 591.50 | 555.00 | 581.00 | 581.00 | 4.40% | 113,360 |
| Nov 24, 2025 | 573.50 | 580.50 | 551.00 | 556.50 | 556.50 | -4.87% | 108,200 |
| Nov 21, 2025 | 573.50 | 587.50 | 555.50 | 585.00 | 585.00 | 1.83% | 109,380 |
| Nov 20, 2025 | 547.00 | 585.50 | 547.00 | 574.50 | 574.50 | 5.22% | 118,700 |
| Nov 19, 2025 | 533.00 | 569.00 | 532.00 | 546.00 | 546.00 | 2.34% | 111,220 |
| Nov 18, 2025 | 532.00 | 545.00 | 526.50 | 533.50 | 533.50 | -3.61% | 96,500 |
| Nov 17, 2025 | 542.50 | 569.50 | 542.50 | 553.50 | 553.50 | 1.93% | 109,764 |
| Nov 14, 2025 | 520.00 | 561.00 | 520.00 | 543.00 | 543.00 | 0.09% | 112,584 |
| Nov 13, 2025 | 541.00 | 542.50 | 527.00 | 542.50 | 542.50 | 0.46% | 117,300 |
| Nov 12, 2025 | 535.50 | 545.00 | 524.00 | 540.00 | 540.00 | 0.47% | 110,360 |
| Nov 11, 2025 | 513.50 | 543.00 | 508.50 | 537.50 | 537.50 | 4.67% | 116,880 |
| Nov 10, 2025 | 512.50 | 515.00 | 504.00 | 513.50 | 513.50 | 0.10% | 102,640 |
| Nov 7, 2025 | 507.50 | 517.50 | 500.00 | 513.00 | 513.00 | -1.06% | 103,440 |
| Nov 6, 2025 | 503.00 | 520.00 | 500.00 | 518.50 | 518.50 | 2.67% | 91,840 |
| Nov 5, 2025 | 512.50 | 523.00 | 500.00 | 505.00 | 505.00 | -3.72% | 72,020 |
| Nov 4, 2025 | 526.00 | 534.00 | 515.00 | 524.50 | 524.50 | -0.29% | 64,520 |
| Nov 3, 2025 | 512.00 | 526.00 | 507.00 | 526.00 | 526.00 | 2.73% | 64,320 |
| Oct 31, 2025 | 509.00 | 517.00 | 506.00 | 512.00 | 512.00 | 0.29% | 63,820 |
| Oct 30, 2025 | 510.00 | 518.50 | 505.50 | 510.50 | 510.50 | -0.20% | 44,920 |
| Oct 28, 2025 | 510.00 | 525.00 | 505.50 | 511.50 | 511.50 | - | 66,700 |
| Oct 27, 2025 | 516.00 | 521.50 | 502.00 | 511.50 | 511.50 | 1.49% | 42,900 |
| Oct 24, 2025 | 527.50 | 527.50 | 502.00 | 504.00 | 504.00 | -1.08% | 46,780 |
| Oct 23, 2025 | 518.50 | 535.00 | 498.00 | 509.50 | 509.50 | -1.45% | 74,520 |
| Oct 22, 2025 | 531.50 | 531.50 | 500.00 | 517.00 | 517.00 | -2.73% | 27,900 |
| Oct 21, 2025 | 567.00 | 570.00 | 520.00 | 531.50 | 531.50 | -4.32% | 106,680 |
| Oct 20, 2025 | 540.00 | 563.00 | 535.50 | 555.50 | 555.50 | 3.35% | 111,560 |
| Oct 17, 2025 | 542.00 | 546.50 | 520.00 | 537.50 | 537.50 | -0.92% | 84,360 |
| Oct 16, 2025 | 542.00 | 548.00 | 523.00 | 542.50 | 542.50 | 0.46% | 107,880 |
| Oct 15, 2025 | 548.00 | 548.00 | 527.00 | 540.00 | 540.00 | 0.75% | 45,200 |
| Oct 14, 2025 | 531.00 | 551.00 | 520.00 | 536.00 | 536.00 | 1.04% | 67,800 |
| Oct 13, 2025 | 505.00 | 538.50 | 505.00 | 530.50 | 530.50 | 0.09% | 66,080 |
| Oct 10, 2025 | 554.00 | 554.00 | 510.50 | 530.00 | 530.00 | -2.30% | 76,980 |
| Oct 9, 2025 | 570.00 | 570.00 | 534.00 | 542.50 | 542.50 | -4.82% | 107,200 |
| Oct 8, 2025 | 587.50 | 588.00 | 541.50 | 570.00 | 570.00 | -2.98% | 65,540 |
| Oct 6, 2025 | 566.00 | 602.00 | 566.00 | 587.50 | 587.50 | 3.62% | 67,520 |
| Oct 3, 2025 | 562.00 | 578.00 | 541.50 | 567.00 | 567.00 | 0.89% | 67,580 |
| Oct 2, 2025 | 533.00 | 572.00 | 528.00 | 562.00 | 562.00 | 5.44% | 67,400 |
| Sep 30, 2025 | 515.00 | 540.00 | 505.00 | 533.00 | 533.00 | 3.50% | 92,540 |
| Sep 29, 2025 | 486.20 | 518.00 | 485.00 | 515.00 | 515.00 | 5.92% | 65,960 |
| Sep 26, 2025 | 499.00 | 500.00 | 481.40 | 486.20 | 486.20 | -2.33% | 66,880 |
| Sep 25, 2025 | 507.00 | 507.00 | 487.20 | 497.80 | 497.80 | -1.91% | 65,020 |
| Sep 24, 2025 | 530.00 | 530.00 | 502.50 | 507.50 | 507.50 | -4.25% | 63,820 |