Unisound AI Technology Co., Ltd. (HKG:9678)
Hong Kong · Delayed Price · Currency is HKD 67.75
-6.10 (-8.26%)
Jul 10, 2026, 3:16 PM HKT
Unisound AI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 69.50 | 78.30 | 67.85 | 73.85 | 73.85 | 6.11% | 4,822,845 |
| Jul 8, 2026 | 61.20 | 71.70 | 61.20 | 69.60 | 69.60 | 5.14% | 3,103,360 |
| Jul 7, 2026 | 66.80 | 69.60 | 64.25 | 66.20 | 66.20 | -0.75% | 1,451,280 |
| Jul 6, 2026 | 76.35 | 76.90 | 66.10 | 66.70 | 66.70 | -11.30% | 1,554,820 |
| Jul 3, 2026 | 69.50 | 76.45 | 69.50 | 75.20 | 75.20 | 8.12% | 1,942,295 |
| Jul 2, 2026 | 72.60 | 76.00 | 68.50 | 69.55 | 69.55 | -2.66% | 1,870,140 |
| Jun 30, 2026 | 125.20 | 125.20 | 68.80 | 71.45 | 71.45 | -41.19% | 5,801,921 |
| Jun 29, 2026 | 110.20 | 126.90 | 110.20 | 121.50 | 121.50 | 1.25% | 264,860 |
| Jun 26, 2026 | 123.90 | 127.80 | 116.70 | 120.00 | 120.00 | -3.38% | 450,940 |
| Jun 25, 2026 | 138.60 | 138.60 | 120.80 | 124.20 | 124.20 | -7.86% | 492,080 |
| Jun 24, 2026 | 143.40 | 144.20 | 132.60 | 134.80 | 134.80 | -5.93% | 451,296 |
| Jun 23, 2026 | 170.00 | 170.00 | 141.90 | 143.30 | 143.30 | -14.35% | 481,660 |
| Jun 22, 2026 | 166.10 | 176.20 | 159.90 | 167.30 | 167.30 | 0.60% | 651,570 |
| Jun 18, 2026 | 169.10 | 175.90 | 161.00 | 166.30 | 166.30 | 0.24% | 465,560 |
| Jun 17, 2026 | 158.80 | 171.90 | 155.40 | 165.90 | 165.90 | 5.00% | 605,440 |
| Jun 16, 2026 | 178.20 | 178.20 | 157.00 | 158.00 | 158.00 | -9.97% | 484,460 |
| Jun 15, 2026 | 164.90 | 186.40 | 163.30 | 175.50 | 175.50 | 8.20% | 1,146,980 |
| Jun 12, 2026 | 173.50 | 175.60 | 161.10 | 162.20 | 162.20 | -0.86% | 509,102 |
| Jun 11, 2026 | 164.00 | 165.50 | 151.20 | 163.60 | 163.60 | -0.97% | 631,940 |
| Jun 10, 2026 | 180.00 | 182.00 | 163.50 | 165.20 | 165.20 | -6.14% | 463,498 |
| Jun 9, 2026 | 182.70 | 193.80 | 172.90 | 176.00 | 176.00 | -2.76% | 861,860 |
| Jun 8, 2026 | 200.00 | 200.00 | 179.00 | 181.00 | 181.00 | -10.84% | 603,120 |
| Jun 5, 2026 | 209.00 | 222.00 | 200.80 | 203.00 | 203.00 | -3.43% | 635,552 |
| Jun 4, 2026 | 231.00 | 234.60 | 208.00 | 210.20 | 210.20 | -10.48% | 569,360 |
| Jun 3, 2026 | 243.20 | 247.00 | 232.00 | 234.80 | 234.80 | -2.73% | 287,460 |
| Jun 2, 2026 | 255.00 | 255.00 | 241.40 | 241.40 | 241.40 | -4.13% | 226,620 |
| Jun 1, 2026 | 246.00 | 259.40 | 246.00 | 251.80 | 251.80 | 2.44% | 171,880 |
| 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 |