Unisound AI Technology Co., Ltd. (HKG:9678)
Hong Kong · Delayed Price · Currency is HKD 283.20
-24.60 (-7.99%)
At close: Mar 27, 2026
Unisound AI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 306.00 | 311.80 | 283.00 | 283.20 | 283.20 | -7.99% | 546,000 |
| Mar 26, 2026 | 321.60 | 327.80 | 298.40 | 307.80 | 307.80 | -4.29% | 578,300 |
| Mar 25, 2026 | 283.80 | 328.00 | 277.00 | 321.60 | 321.60 | 16.52% | 964,024 |
| Mar 24, 2026 | 270.00 | 279.40 | 265.00 | 276.00 | 276.00 | 4.62% | 239,240 |
| Mar 23, 2026 | 274.20 | 276.60 | 261.60 | 263.80 | 263.80 | -5.52% | 224,940 |
| Mar 20, 2026 | 287.80 | 291.80 | 278.00 | 279.20 | 279.20 | -1.90% | 220,740 |
| Mar 19, 2026 | 284.00 | 291.80 | 279.60 | 284.60 | 284.60 | -3.00% | 233,260 |
| Mar 18, 2026 | 271.00 | 305.80 | 269.60 | 293.40 | 293.40 | 8.27% | 1,130,780 |
| Mar 17, 2026 | 277.00 | 281.60 | 270.40 | 271.00 | 271.00 | -2.10% | 173,920 |
| Mar 16, 2026 | 277.00 | 287.00 | 271.00 | 276.80 | 276.80 | -1.14% | 237,920 |
| Mar 13, 2026 | 280.00 | 281.80 | 267.00 | 280.00 | 280.00 | - | 213,000 |
| Mar 12, 2026 | 286.40 | 291.20 | 274.00 | 280.00 | 280.00 | -2.23% | 315,640 |
| Mar 11, 2026 | 303.00 | 303.00 | 286.40 | 286.40 | 286.40 | -4.60% | 314,126 |
| Mar 10, 2026 | 309.00 | 312.20 | 292.60 | 300.20 | 300.20 | 0.60% | 482,320 |
| Mar 9, 2026 | 272.80 | 303.80 | 272.80 | 298.40 | 298.40 | - | 594,780 |
| Mar 6, 2026 | 300.00 | 312.00 | 290.60 | 298.40 | 298.40 | 0.54% | 601,700 |
| Mar 5, 2026 | 316.00 | 319.00 | 289.60 | 296.80 | 296.80 | -2.30% | 979,100 |
| Mar 4, 2026 | 271.40 | 307.60 | 263.80 | 303.80 | 303.80 | 12.94% | 969,140 |
| Mar 3, 2026 | 292.20 | 315.60 | 264.00 | 269.00 | 269.00 | -7.31% | 1,098,300 |
| Mar 2, 2026 | 305.80 | 314.80 | 289.60 | 290.20 | 290.20 | -11.20% | 695,600 |
| Feb 27, 2026 | 332.00 | 365.80 | 326.00 | 326.80 | 326.80 | 3.29% | 1,365,775 |
| Feb 26, 2026 | 311.80 | 317.40 | 297.40 | 316.40 | 316.40 | 1.93% | 470,240 |
| Feb 25, 2026 | 328.20 | 333.20 | 308.20 | 310.40 | 310.40 | -3.90% | 391,140 |
| Feb 24, 2026 | 349.40 | 354.00 | 320.00 | 323.00 | 323.00 | -0.80% | 744,180 |
| Feb 23, 2026 | 320.00 | 342.60 | 320.00 | 325.60 | 325.60 | 0.43% | 69,260 |
| Feb 20, 2026 | 343.00 | 344.80 | 315.00 | 324.20 | 324.20 | -5.97% | 127,866 |
| Feb 16, 2026 | 350.40 | 353.00 | 300.00 | 344.80 | 344.80 | -1.60% | 91,660 |
| Feb 13, 2026 | 350.20 | 373.00 | 333.00 | 350.40 | 350.40 | 1.45% | 1,307,734 |
| Feb 12, 2026 | 298.40 | 380.80 | 285.00 | 345.40 | 345.40 | 16.77% | 3,025,654 |
| Feb 11, 2026 | 320.00 | 328.00 | 294.40 | 295.80 | 295.80 | -4.64% | 564,040 |
| Feb 10, 2026 | 303.00 | 349.00 | 300.20 | 310.20 | 310.20 | 6.23% | 1,421,050 |
| Feb 9, 2026 | 297.00 | 307.80 | 287.80 | 292.00 | 292.00 | 0.27% | 480,340 |
| Feb 6, 2026 | 313.40 | 323.80 | 288.80 | 291.20 | 291.20 | -8.02% | 341,880 |
| Feb 5, 2026 | 325.00 | 337.00 | 306.00 | 316.60 | 316.60 | -1.68% | 362,172 |
| Feb 4, 2026 | 355.00 | 355.40 | 316.00 | 322.00 | 322.00 | -8.57% | 536,760 |
| Feb 3, 2026 | 356.40 | 391.80 | 350.20 | 352.20 | 352.20 | -6.48% | 897,694 |
| Feb 2, 2026 | 347.20 | 425.40 | 339.00 | 376.60 | 376.60 | 5.49% | 1,968,545 |
| Jan 30, 2026 | 372.80 | 404.80 | 343.40 | 357.00 | 357.00 | -9.07% | 1,383,530 |
| Jan 29, 2026 | 375.00 | 443.80 | 352.00 | 392.60 | 392.60 | 2.77% | 2,971,814 |
| Jan 28, 2026 | 243.00 | 438.40 | 237.60 | 382.00 | 382.00 | 73.79% | 7,094,334 |
| Jan 27, 2026 | 215.20 | 223.60 | 207.40 | 219.80 | 219.80 | 2.04% | 369,960 |
| Jan 26, 2026 | 217.60 | 223.60 | 203.00 | 215.40 | 215.40 | -0.28% | 256,880 |
| Jan 23, 2026 | 231.20 | 231.20 | 211.80 | 216.00 | 216.00 | -4.93% | 390,480 |
| Jan 22, 2026 | 249.20 | 252.00 | 226.60 | 227.20 | 227.20 | -9.84% | 211,247 |
| Jan 21, 2026 | 268.80 | 268.80 | 249.00 | 252.00 | 252.00 | -6.25% | 196,074 |
| Jan 20, 2026 | 275.00 | 275.00 | 256.20 | 268.80 | 268.80 | -0.44% | 267,710 |
| Jan 19, 2026 | 280.80 | 280.20 | 259.60 | 270.00 | 270.00 | -3.64% | 288,540 |
| Jan 16, 2026 | 300.00 | 300.00 | 267.00 | 280.20 | 280.20 | -6.60% | 311,240 |
| Jan 15, 2026 | 284.80 | 305.00 | 271.80 | 300.00 | 300.00 | 4.90% | 294,320 |
| Jan 14, 2026 | 300.00 | 302.60 | 265.00 | 286.00 | 286.00 | -4.35% | 292,482 |