Unisound AI Technology Co., Ltd. (HKG:9678)
Hong Kong · Delayed Price · Currency is HKD 87.25
-4.45 (-4.85%)
At close: Sep 9, 2026
Unisound AI Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |