Unisound AI Technology Co., Ltd. (HKG:9678)
Hong Kong · Delayed Price · Currency is HKD 245.80
-15.40 (-5.90%)
May 29, 2026, 4:08 PM HKT
Unisound AI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 256.80 | 261.20 | 241.40 | 245.80 | 245.80 | -5.90% | 302,096 |
| May 28, 2026 | 270.00 | 276.80 | 261.20 | 261.20 | 261.20 | -8.22% | 398,790 |
| May 27, 2026 | 261.20 | 306.40 | 255.40 | 284.60 | 284.60 | 9.04% | 955,764 |
| May 26, 2026 | 265.00 | 267.40 | 250.60 | 261.00 | 261.00 | 0.93% | 292,380 |
| May 22, 2026 | 248.40 | 265.80 | 248.40 | 258.60 | 258.60 | 4.11% | 316,220 |
| May 21, 2026 | 269.00 | 273.60 | 247.20 | 248.40 | 248.40 | -7.59% | 265,920 |
| May 20, 2026 | 277.60 | 281.60 | 265.80 | 268.80 | 268.80 | -3.17% | 164,600 |
| May 19, 2026 | 280.20 | 286.60 | 276.60 | 277.60 | 277.60 | -2.18% | 161,380 |
| May 18, 2026 | 287.40 | 295.00 | 279.20 | 283.80 | 283.80 | -0.98% | 282,420 |
| May 15, 2026 | 306.80 | 306.80 | 285.20 | 286.60 | 286.60 | -4.40% | 199,524 |
| May 14, 2026 | 313.00 | 328.80 | 293.00 | 299.80 | 299.80 | -0.79% | 518,320 |
| May 13, 2026 | 292.40 | 310.00 | 288.20 | 302.20 | 302.20 | 3.78% | 479,640 |
| May 12, 2026 | 294.60 | 298.80 | 288.80 | 291.20 | 291.20 | -0.95% | 178,060 |
| May 11, 2026 | 297.00 | 302.00 | 291.40 | 294.00 | 294.00 | -0.94% | 210,796 |
| May 8, 2026 | 310.00 | 313.00 | 294.00 | 296.80 | 296.80 | -1.98% | 392,548 |
| May 7, 2026 | 282.20 | 312.40 | 282.20 | 302.80 | 302.80 | 8.84% | 591,020 |
| May 6, 2026 | 300.00 | 301.40 | 277.60 | 278.20 | 278.20 | -5.76% | 368,320 |
| May 5, 2026 | 309.80 | 309.80 | 290.00 | 295.20 | 295.20 | -2.89% | 33,380 |
| May 4, 2026 | 300.00 | 309.40 | 296.60 | 304.00 | 304.00 | 1.33% | 65,956 |
| Apr 30, 2026 | 308.00 | 308.00 | 297.00 | 300.00 | 300.00 | -1.77% | 150,244 |
| Apr 29, 2026 | 303.60 | 316.00 | 298.80 | 305.40 | 305.40 | 0.59% | 326,260 |
| Apr 28, 2026 | 315.00 | 319.00 | 302.00 | 303.60 | 303.60 | -3.62% | 296,880 |
| Apr 27, 2026 | 323.60 | 334.00 | 313.00 | 315.00 | 315.00 | -2.60% | 352,356 |
| Apr 24, 2026 | 348.00 | 348.00 | 319.00 | 323.40 | 323.40 | -5.99% | 622,568 |
| Apr 23, 2026 | 370.20 | 376.80 | 339.20 | 344.00 | 344.00 | -7.08% | 510,036 |
| Apr 22, 2026 | 362.40 | 383.20 | 355.20 | 370.20 | 370.20 | 2.55% | 887,280 |
| Apr 21, 2026 | 397.80 | 397.80 | 360.40 | 361.00 | 361.00 | -6.91% | 632,340 |
| Apr 20, 2026 | 360.00 | 416.80 | 345.80 | 387.80 | 387.80 | 9.55% | 2,086,940 |
| Apr 17, 2026 | 333.00 | 374.60 | 333.00 | 354.00 | 354.00 | 5.67% | 1,383,160 |
| Apr 16, 2026 | 333.00 | 348.00 | 322.60 | 335.00 | 335.00 | 0.84% | 922,656 |
| Apr 15, 2026 | 365.20 | 386.60 | 331.00 | 332.20 | 332.20 | -11.18% | 1,459,180 |
| Apr 14, 2026 | 286.00 | 395.00 | 285.60 | 374.00 | 374.00 | 32.81% | 4,823,724 |
| Apr 13, 2026 | 282.00 | 290.00 | 278.40 | 281.60 | 281.60 | -0.85% | 201,180 |
| Apr 10, 2026 | 288.80 | 302.00 | 282.60 | 284.00 | 284.00 | 0.21% | 360,460 |
| Apr 9, 2026 | 297.00 | 297.80 | 283.40 | 283.40 | 283.40 | -3.61% | 252,200 |
| Apr 8, 2026 | 283.40 | 302.00 | 283.40 | 294.00 | 294.00 | 6.91% | 440,520 |
| Apr 2, 2026 | 293.40 | 294.20 | 271.60 | 275.00 | 275.00 | -5.17% | 255,680 |
| Apr 1, 2026 | 298.40 | 301.40 | 288.00 | 290.00 | 290.00 | 1.83% | 373,700 |
| Mar 31, 2026 | 292.00 | 297.20 | 281.80 | 284.80 | 284.80 | -0.21% | 310,780 |
| Mar 30, 2026 | 282.80 | 294.20 | 275.40 | 285.40 | 285.40 | 0.78% | 349,260 |
| 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 |