Unisound AI Technology Co., Ltd. (HKG:9678)
Hong Kong · Delayed Price · Currency is HKD 436.00
-92.50 (-17.50%)
Sep 10, 2025, 1:45 PM HKT
Unisound AI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 605.00 | 605.00 | 520.00 | 528.50 | 528.50 | -13.43% | 143,440 |
| Sep 8, 2025 | 789.00 | 809.50 | 604.00 | 610.50 | 610.50 | -18.22% | 202,220 |
| Sep 5, 2025 | 718.00 | 795.50 | 715.00 | 746.50 | 746.50 | 4.11% | 115,870 |
| Sep 4, 2025 | 709.00 | 730.00 | 670.50 | 717.00 | 717.00 | 1.20% | 37,334 |
| Sep 3, 2025 | 793.00 | 816.00 | 695.00 | 708.50 | 708.50 | -9.92% | 48,710 |
| Sep 2, 2025 | 843.00 | 854.50 | 763.00 | 786.50 | 786.50 | -6.92% | 56,320 |
| Sep 1, 2025 | 843.50 | 879.00 | 834.00 | 845.00 | 845.00 | 0.18% | 67,340 |
| Aug 29, 2025 | 856.00 | 856.00 | 810.00 | 843.50 | 843.50 | -1.46% | 37,320 |
| Aug 28, 2025 | 841.00 | 869.00 | 834.00 | 856.00 | 856.00 | 1.90% | 45,280 |
| Aug 27, 2025 | 854.00 | 872.50 | 835.00 | 840.00 | 840.00 | -1.64% | 33,800 |
| Aug 26, 2025 | 835.00 | 867.50 | 821.00 | 854.00 | 854.00 | 2.28% | 70,740 |
| Aug 25, 2025 | 798.50 | 862.50 | 796.00 | 835.00 | 835.00 | 4.64% | 66,160 |
| Aug 22, 2025 | 796.00 | 811.50 | 792.00 | 798.00 | 798.00 | 2.44% | 26,080 |
| Aug 21, 2025 | 741.00 | 823.50 | 734.50 | 779.00 | 779.00 | 5.06% | 79,960 |
| Aug 20, 2025 | 736.50 | 745.50 | 705.00 | 741.50 | 741.50 | -0.27% | 45,600 |
| Aug 19, 2025 | 746.00 | 764.50 | 735.00 | 743.50 | 743.50 | -0.47% | 27,060 |
| Aug 18, 2025 | 750.00 | 774.00 | 747.00 | 747.00 | 747.00 | -0.53% | 32,020 |
| Aug 15, 2025 | 725.50 | 761.50 | 723.50 | 751.00 | 751.00 | 2.25% | 35,750 |
| Aug 14, 2025 | 798.00 | 798.00 | 715.50 | 734.50 | 734.50 | -6.13% | 66,982 |
| Aug 13, 2025 | 713.00 | 798.50 | 713.00 | 782.50 | 782.50 | 9.75% | 66,740 |
| Aug 12, 2025 | 648.00 | 749.50 | 625.50 | 713.00 | 713.00 | 9.95% | 104,080 |
| Aug 11, 2025 | 615.50 | 649.00 | 600.00 | 648.50 | 648.50 | 5.70% | 77,820 |
| Aug 8, 2025 | 608.50 | 630.00 | 606.50 | 613.50 | 613.50 | 0.82% | 69,560 |
| Aug 7, 2025 | 603.00 | 614.50 | 600.00 | 608.50 | 608.50 | 1.84% | 32,620 |
| Aug 6, 2025 | 599.00 | 614.00 | 592.00 | 597.50 | 597.50 | -0.17% | 80,740 |
| Aug 5, 2025 | 605.50 | 615.00 | 588.00 | 598.50 | 598.50 | -0.83% | 67,860 |
| Aug 4, 2025 | 606.00 | 620.00 | 580.00 | 603.50 | 603.50 | -0.41% | 70,180 |
| Aug 1, 2025 | 580.50 | 620.00 | 580.50 | 606.00 | 606.00 | 4.39% | 64,904 |
| Jul 31, 2025 | 580.50 | 588.50 | 570.50 | 580.50 | 580.50 | -0.60% | 69,200 |
| Jul 30, 2025 | 581.00 | 588.00 | 565.00 | 584.00 | 584.00 | 1.04% | 45,200 |
| Jul 29, 2025 | 530.00 | 579.00 | 525.00 | 578.00 | 578.00 | 9.37% | 66,740 |
| Jul 28, 2025 | 531.50 | 547.00 | 525.00 | 528.50 | 528.50 | -0.56% | 72,860 |
| Jul 25, 2025 | 551.00 | 551.00 | 522.00 | 531.50 | 531.50 | -0.93% | 28,380 |
| Jul 24, 2025 | 547.50 | 551.50 | 531.00 | 536.50 | 536.50 | -2.10% | 67,660 |
| Jul 23, 2025 | 550.00 | 556.00 | 536.00 | 548.00 | 548.00 | -0.36% | 41,740 |
| Jul 22, 2025 | 563.50 | 565.00 | 542.50 | 550.00 | 550.00 | -2.40% | 27,420 |
| Jul 21, 2025 | 531.00 | 577.50 | 530.00 | 563.50 | 563.50 | 3.87% | 69,080 |
| Jul 18, 2025 | 556.00 | 560.50 | 527.00 | 542.50 | 542.50 | -2.34% | 29,320 |
| Jul 17, 2025 | 549.00 | 566.50 | 549.00 | 555.50 | 555.50 | 1.18% | 45,120 |
| Jul 16, 2025 | 525.00 | 569.00 | 525.00 | 549.00 | 549.00 | 4.57% | 65,422 |
| Jul 15, 2025 | 520.00 | 593.50 | 511.50 | 525.00 | 525.00 | 2.94% | 124,556 |
| Jul 14, 2025 | 411.60 | 520.00 | 407.20 | 510.00 | 510.00 | 23.49% | 100,000 |
| Jul 11, 2025 | 408.40 | 415.00 | 390.40 | 413.00 | 413.00 | -0.48% | 58,100 |
| Jul 10, 2025 | 412.00 | 424.00 | 402.20 | 415.00 | 415.00 | 0.73% | 58,260 |
| Jul 9, 2025 | 420.80 | 420.80 | 392.20 | 412.00 | 412.00 | -2.14% | 74,120 |
| Jul 8, 2025 | 391.00 | 429.80 | 391.00 | 421.00 | 421.00 | 8.84% | 125,610 |
| Jul 7, 2025 | 329.40 | 391.60 | 329.40 | 386.80 | 386.80 | 17.43% | 137,790 |
| Jul 4, 2025 | 286.80 | 338.60 | 280.80 | 329.40 | 329.40 | 14.77% | 186,164 |
| Jul 3, 2025 | 285.40 | 303.80 | 273.40 | 287.00 | 287.00 | 0.35% | 93,806 |
| Jul 2, 2025 | 284.00 | 326.00 | 260.60 | 286.00 | 286.00 | -3.51% | 201,890 |