Unisound AI Technology Co., Ltd. (HKG:9678)
Hong Kong · Delayed Price · Currency is HKD 61.90
-1.55 (-2.44%)
Oct 20, 2026, 4:08 PM HKT
Unisound AI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 64.80 | 64.80 | 61.65 | 61.90 | 61.90 | -2.44% | 729,020 |
| Oct 16, 2026 | 66.40 | 66.60 | 62.75 | 63.45 | 63.45 | -1.09% | 735,320 |
| Oct 15, 2026 | 67.95 | 67.95 | 64.05 | 64.15 | 64.15 | -5.94% | 1,065,920 |
| Oct 14, 2026 | 65.40 | 71.50 | 64.40 | 68.20 | 68.20 | 5.25% | 2,515,267 |
| Oct 13, 2026 | 65.00 | 66.00 | 61.50 | 64.80 | 64.80 | 0.47% | 911,300 |
| Oct 12, 2026 | 66.60 | 67.20 | 64.10 | 64.50 | 64.50 | -3.15% | 580,240 |
| Oct 9, 2026 | 65.00 | 67.00 | 63.00 | 66.60 | 66.60 | 3.18% | 1,152,783 |
| Oct 8, 2026 | 68.00 | 68.00 | 64.55 | 64.55 | 64.55 | -3.08% | 1,037,400 |
| Oct 7, 2026 | 66.70 | 67.30 | 66.05 | 66.60 | 66.60 | -0.30% | 34,980 |
| Oct 6, 2026 | 66.55 | 67.80 | 66.55 | 66.80 | 66.80 | 0.38% | 25,160 |
| Oct 5, 2026 | 66.95 | 67.50 | 66.05 | 66.55 | 66.55 | -0.52% | 23,476 |
| Oct 2, 2026 | 67.25 | 67.95 | 65.50 | 66.90 | 66.90 | -1.76% | 35,600 |
| Sep 30, 2026 | 68.10 | 69.50 | 66.80 | 68.10 | 68.10 | 0.52% | 962,524 |
| Sep 29, 2026 | 67.00 | 69.15 | 65.25 | 67.75 | 67.75 | 2.65% | 1,030,688 |
| Sep 28, 2026 | 68.00 | 68.00 | 65.70 | 66.00 | 66.00 | -3.51% | 682,980 |
| Sep 25, 2026 | 66.10 | 68.65 | 64.20 | 68.40 | 68.40 | 1.48% | 147,785 |
| Sep 24, 2026 | 66.75 | 68.95 | 65.95 | 67.40 | 67.40 | 2.12% | 1,369,716 |
| Sep 23, 2026 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -4.49% | 1,721,820 |
| Sep 22, 2026 | 73.05 | 73.90 | 68.50 | 69.10 | 69.10 | -2.88% | 2,180,409 |
| Sep 21, 2026 | 74.20 | 74.20 | 69.70 | 71.15 | 71.15 | -2.00% | 2,244,520 |
| Sep 18, 2026 | 68.00 | 72.60 | 67.55 | 72.60 | 72.60 | 8.52% | 4,117,120 |
| Sep 17, 2026 | 68.45 | 69.35 | 66.35 | 66.90 | 66.90 | -1.62% | 2,135,700 |
| Sep 16, 2026 | 72.00 | 72.15 | 67.50 | 68.00 | 68.00 | -3.89% | 2,960,144 |
| Sep 15, 2026 | 74.20 | 77.25 | 69.45 | 70.75 | 70.75 | 0.93% | 5,510,760 |
| Sep 14, 2026 | 73.00 | 73.00 | 68.00 | 70.10 | 70.10 | -2.64% | 1,682,060 |
| Sep 11, 2026 | 78.50 | 80.40 | 70.65 | 72.00 | 72.00 | -8.28% | 2,954,604 |
| Sep 10, 2026 | 85.95 | 85.95 | 77.15 | 78.50 | 78.50 | -10.03% | 3,932,532 |
| Sep 9, 2026 | 92.00 | 93.85 | 85.60 | 87.25 | 87.25 | -4.85% | 4,430,652 |
| Sep 8, 2026 | 88.00 | 95.20 | 86.55 | 91.70 | 91.70 | 6.63% | 8,101,415 |
| Sep 7, 2026 | 86.75 | 96.45 | 82.00 | 86.00 | 86.00 | - | 6,980,240 |
| Sep 4, 2026 | 80.80 | 95.80 | 80.05 | 86.00 | 86.00 | 9.90% | 8,414,332 |
| Sep 3, 2026 | 78.00 | 85.60 | 77.85 | 78.25 | 78.25 | 0.90% | 3,923,764 |
| Sep 2, 2026 | 86.05 | 87.35 | 76.25 | 77.55 | 77.55 | -9.14% | 3,719,500 |
| Sep 1, 2026 | 76.50 | 88.80 | 73.20 | 85.35 | 85.35 | 11.57% | 8,168,496 |
| Aug 31, 2026 | 65.05 | 81.90 | 65.05 | 76.50 | 76.50 | 17.69% | 8,170,400 |
| Aug 28, 2026 | 69.30 | 71.20 | 64.60 | 65.00 | 65.00 | -5.73% | 1,496,360 |
| Aug 27, 2026 | 68.20 | 69.75 | 66.90 | 68.95 | 68.95 | 2.76% | 896,620 |
| Aug 26, 2026 | 68.30 | 70.50 | 66.85 | 67.10 | 67.10 | -0.37% | 918,480 |
| Aug 25, 2026 | 70.30 | 70.30 | 67.05 | 67.35 | 67.35 | -3.51% | 873,000 |
| Aug 24, 2026 | 73.80 | 73.80 | 69.50 | 69.80 | 69.80 | -5.36% | 603,320 |
| Aug 21, 2026 | 71.30 | 74.15 | 69.75 | 73.75 | 73.75 | 3.44% | 729,900 |
| Aug 20, 2026 | 69.55 | 72.65 | 69.55 | 71.30 | 71.30 | 3.78% | 796,044 |
| Aug 19, 2026 | 70.30 | 70.70 | 67.65 | 68.70 | 68.70 | -4.32% | 593,900 |
| Aug 18, 2026 | 75.00 | 75.05 | 69.05 | 71.80 | 71.80 | -4.01% | 1,220,760 |
| Aug 17, 2026 | 75.00 | 76.70 | 73.85 | 74.80 | 74.80 | 0.47% | 747,094 |
| Aug 14, 2026 | 77.15 | 78.10 | 73.50 | 74.45 | 74.45 | -2.30% | 918,740 |
| Aug 13, 2026 | 74.05 | 77.55 | 73.75 | 76.20 | 76.20 | 3.96% | 1,154,180 |
| Aug 12, 2026 | 74.70 | 76.00 | 72.80 | 73.30 | 73.30 | -1.87% | 904,688 |
| Aug 11, 2026 | 79.00 | 79.00 | 74.00 | 74.70 | 74.70 | -2.99% | 806,578 |
| Aug 10, 2026 | 80.00 | 80.75 | 75.90 | 77.00 | 77.00 | 1.52% | 1,500,356 |