Unisound AI Technology Co., Ltd. (HKG:9678)
Hong Kong · Delayed Price · Currency is HKD 52.90
+1.90 (3.73%)
Nov 10, 2026, 4:08 PM HKT
Unisound AI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 52.95 | 53.45 | 51.65 | 52.90 | 52.90 | 3.73% | 1,323,036 |
| Nov 9, 2026 | 49.34 | 53.25 | 49.34 | 51.00 | 51.00 | 3.36% | 862,800 |
| Nov 6, 2026 | 48.54 | 50.20 | 47.50 | 49.34 | 49.34 | -4.75% | 752,571 |
| Nov 5, 2026 | 52.90 | 52.90 | 50.25 | 51.80 | 51.80 | -0.19% | 1,608,906 |
| Nov 4, 2026 | 50.95 | 52.50 | 48.66 | 51.90 | 51.90 | 3.49% | 914,030 |
| Nov 3, 2026 | 52.10 | 53.15 | 49.00 | 50.15 | 50.15 | -4.75% | 701,280 |
| Nov 2, 2026 | 52.00 | 54.05 | 50.65 | 52.65 | 52.65 | 1.84% | 551,197 |
| Oct 30, 2026 | 55.35 | 55.35 | 51.10 | 51.70 | 51.70 | -6.59% | 719,920 |
| Oct 29, 2026 | 55.00 | 56.00 | 54.55 | 55.35 | 55.35 | -1.16% | 484,040 |
| Oct 28, 2026 | 54.50 | 56.60 | 54.15 | 56.00 | 56.00 | 3.80% | 744,870 |
| Oct 27, 2026 | 55.00 | 55.95 | 53.25 | 53.95 | 53.95 | -0.83% | 741,080 |
| Oct 26, 2026 | 54.10 | 55.75 | 52.40 | 54.40 | 54.40 | 0.46% | 987,260 |
| Oct 23, 2026 | 50.45 | 55.15 | 48.50 | 54.15 | 54.15 | 7.33% | 1,850,200 |
| Oct 22, 2026 | 62.95 | 62.95 | 49.48 | 50.45 | 50.45 | -19.15% | 2,674,700 |
| Oct 21, 2026 | 63.10 | 63.60 | 61.15 | 62.40 | 62.40 | 0.81% | 593,160 |
| 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 |