Unisound AI Technology Co., Ltd. (HKG:9678)
Hong Kong · Delayed Price · Currency is HKD 68.70
-3.10 (-4.32%)
Aug 19, 2026, 4:08 PM HKT
Unisound AI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 71.40 | 76.90 | 70.15 | 75.85 | 75.85 | 6.23% | 1,787,300 |
| Aug 6, 2026 | 73.75 | 74.90 | 70.90 | 71.40 | 71.40 | -3.90% | 903,580 |
| Aug 5, 2026 | 74.00 | 75.50 | 72.30 | 74.30 | 74.30 | 2.55% | 1,474,982 |
| Aug 4, 2026 | 71.00 | 74.60 | 70.95 | 72.45 | 72.45 | 2.33% | 1,614,980 |
| Aug 3, 2026 | 76.65 | 76.65 | 70.50 | 70.80 | 70.80 | -6.16% | 1,625,080 |
| Jul 31, 2026 | 69.20 | 75.70 | 69.00 | 75.45 | 75.45 | 13.29% | 3,355,500 |
| Jul 30, 2026 | 70.95 | 70.95 | 65.50 | 66.60 | 66.60 | -3.41% | 910,100 |
| Jul 29, 2026 | 68.00 | 73.00 | 68.00 | 68.95 | 68.95 | 2.60% | 1,450,400 |
| Jul 28, 2026 | 72.60 | 74.35 | 66.25 | 67.20 | 67.20 | -7.50% | 1,587,802 |
| Jul 27, 2026 | 70.00 | 74.30 | 68.35 | 72.65 | 72.65 | 2.25% | 1,430,000 |
| Jul 24, 2026 | 73.00 | 75.70 | 69.50 | 71.05 | 71.05 | 0.07% | 2,526,800 |
| Jul 23, 2026 | 75.00 | 78.00 | 69.65 | 71.00 | 71.00 | 4.18% | 3,852,440 |
| Jul 22, 2026 | 73.00 | 73.00 | 67.65 | 68.15 | 68.15 | -6.45% | 1,493,420 |
| Jul 21, 2026 | 69.00 | 74.60 | 67.40 | 72.85 | 72.85 | 6.04% | 1,693,120 |
| Jul 20, 2026 | 67.95 | 75.50 | 67.00 | 68.70 | 68.70 | 4.41% | 2,120,260 |
| Jul 17, 2026 | 74.85 | 76.35 | 64.30 | 65.80 | 65.80 | -9.92% | 1,403,560 |
| Jul 16, 2026 | 73.45 | 77.45 | 72.05 | 73.05 | 73.05 | 1.39% | 2,553,840 |
| Jul 15, 2026 | 65.40 | 75.25 | 63.65 | 72.05 | 72.05 | 11.36% | 2,617,560 |
| Jul 14, 2026 | 66.00 | 66.00 | 61.00 | 64.70 | 64.70 | -0.84% | 1,068,628 |
| Jul 13, 2026 | 68.45 | 70.40 | 63.50 | 65.25 | 65.25 | -3.48% | 945,648 |
| Jul 10, 2026 | 73.55 | 75.45 | 67.60 | 67.60 | 67.60 | -8.46% | 1,944,920 |
| 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 |