Unisound AI Technology Co., Ltd. (HKG:9678)
Hong Kong
· Delayed Price · Currency is HKD 585.00
+35.00 (6.36%)
At close: Dec 5, 2025
Unisound AI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 550.00 | 590.00 | 550.00 | 585.00 | 585.00 | 6.36% | 231,440 |
| Dec 4, 2025 | 523.00 | 558.00 | 523.50 | 550.00 | 550.00 | 5.16% | 197,201 |
| Dec 3, 2025 | 561.50 | 562.50 | 516.00 | 523.00 | 523.00 | -6.86% | 63,341 |
| Dec 2, 2025 | 597.00 | 612.00 | 552.00 | 561.50 | 561.50 | -5.95% | 112,380 |
| Dec 1, 2025 | 637.00 | 637.00 | 595.00 | 597.00 | 597.00 | -6.06% | 68,020 |
| Nov 28, 2025 | 650.00 | 657.50 | 629.00 | 635.50 | 635.50 | 0.71% | 102,640 |
| Nov 27, 2025 | 629.00 | 645.00 | 602.00 | 631.00 | 631.00 | 0.96% | 104,800 |
| Nov 26, 2025 | 580.00 | 626.00 | 580.00 | 625.00 | 625.00 | 7.57% | 119,100 |
| Nov 25, 2025 | 555.50 | 591.50 | 555.00 | 581.00 | 581.00 | 4.40% | 113,360 |
| Nov 24, 2025 | 573.50 | 580.50 | 551.00 | 556.50 | 556.50 | -4.87% | 108,200 |
| Nov 21, 2025 | 573.50 | 587.50 | 555.50 | 585.00 | 585.00 | 1.83% | 109,380 |
| Nov 20, 2025 | 547.00 | 585.50 | 547.00 | 574.50 | 574.50 | 5.22% | 118,700 |
| Nov 19, 2025 | 533.00 | 569.00 | 532.00 | 546.00 | 546.00 | 2.34% | 111,220 |
| Nov 18, 2025 | 532.00 | 545.00 | 526.50 | 533.50 | 533.50 | -3.61% | 96,500 |
| Nov 17, 2025 | 542.50 | 569.50 | 542.50 | 553.50 | 553.50 | 1.93% | 109,764 |
| Nov 14, 2025 | 520.00 | 561.00 | 520.00 | 543.00 | 543.00 | 0.09% | 112,584 |
| Nov 13, 2025 | 541.00 | 542.50 | 527.00 | 542.50 | 542.50 | 0.46% | 117,300 |
| Nov 12, 2025 | 535.50 | 545.00 | 524.00 | 540.00 | 540.00 | 0.47% | 110,360 |
| Nov 11, 2025 | 513.50 | 543.00 | 508.50 | 537.50 | 537.50 | 4.67% | 116,880 |
| Nov 10, 2025 | 512.50 | 515.00 | 504.00 | 513.50 | 513.50 | 0.10% | 102,640 |
| Nov 7, 2025 | 507.50 | 517.50 | 500.00 | 513.00 | 513.00 | -1.06% | 103,440 |
| Nov 6, 2025 | 503.00 | 520.00 | 500.00 | 518.50 | 518.50 | 2.67% | 91,840 |
| Nov 5, 2025 | 512.50 | 523.00 | 500.00 | 505.00 | 505.00 | -3.72% | 72,020 |
| Nov 4, 2025 | 526.00 | 534.00 | 515.00 | 524.50 | 524.50 | -0.29% | 64,520 |
| Nov 3, 2025 | 512.00 | 526.00 | 507.00 | 526.00 | 526.00 | 2.73% | 64,320 |
| Oct 31, 2025 | 509.00 | 517.00 | 506.00 | 512.00 | 512.00 | 0.29% | 63,820 |
| Oct 30, 2025 | 510.00 | 518.50 | 505.50 | 510.50 | 510.50 | -0.20% | 44,920 |
| Oct 28, 2025 | 510.00 | 525.00 | 505.50 | 511.50 | 511.50 | - | 66,700 |
| Oct 27, 2025 | 516.00 | 521.50 | 502.00 | 511.50 | 511.50 | 1.49% | 42,900 |
| Oct 24, 2025 | 527.50 | 527.50 | 502.00 | 504.00 | 504.00 | -1.08% | 46,780 |
| Oct 23, 2025 | 518.50 | 535.00 | 498.00 | 509.50 | 509.50 | -1.45% | 74,520 |
| Oct 22, 2025 | 531.50 | 531.50 | 500.00 | 517.00 | 517.00 | -2.73% | 27,900 |
| Oct 21, 2025 | 567.00 | 570.00 | 520.00 | 531.50 | 531.50 | -4.32% | 106,680 |
| Oct 20, 2025 | 540.00 | 563.00 | 535.50 | 555.50 | 555.50 | 3.35% | 111,560 |
| Oct 17, 2025 | 542.00 | 546.50 | 520.00 | 537.50 | 537.50 | -0.92% | 84,360 |
| Oct 16, 2025 | 542.00 | 548.00 | 523.00 | 542.50 | 542.50 | 0.46% | 107,880 |
| Oct 15, 2025 | 548.00 | 548.00 | 527.00 | 540.00 | 540.00 | 0.75% | 45,200 |
| Oct 14, 2025 | 531.00 | 551.00 | 520.00 | 536.00 | 536.00 | 1.04% | 67,800 |
| Oct 13, 2025 | 505.00 | 538.50 | 505.00 | 530.50 | 530.50 | 0.09% | 66,080 |
| Oct 10, 2025 | 554.00 | 554.00 | 510.50 | 530.00 | 530.00 | -2.30% | 76,980 |
| Oct 9, 2025 | 570.00 | 570.00 | 534.00 | 542.50 | 542.50 | -4.82% | 107,200 |
| Oct 8, 2025 | 587.50 | 588.00 | 541.50 | 570.00 | 570.00 | -2.98% | 65,540 |
| Oct 6, 2025 | 566.00 | 602.00 | 566.00 | 587.50 | 587.50 | 3.62% | 67,520 |
| Oct 3, 2025 | 562.00 | 578.00 | 541.50 | 567.00 | 567.00 | 0.89% | 67,580 |
| Oct 2, 2025 | 533.00 | 572.00 | 528.00 | 562.00 | 562.00 | 5.44% | 67,400 |
| Sep 30, 2025 | 515.00 | 540.00 | 505.00 | 533.00 | 533.00 | 3.50% | 92,540 |
| Sep 29, 2025 | 486.20 | 518.00 | 485.00 | 515.00 | 515.00 | 5.92% | 65,960 |
| Sep 26, 2025 | 499.00 | 500.00 | 481.40 | 486.20 | 486.20 | -2.33% | 66,880 |
| Sep 25, 2025 | 507.00 | 507.00 | 487.20 | 497.80 | 497.80 | -1.91% | 65,020 |
| Sep 24, 2025 | 530.00 | 530.00 | 502.50 | 507.50 | 507.50 | -4.25% | 63,820 |
| Sep 23, 2025 | 522.00 | 539.50 | 509.50 | 530.00 | 530.00 | 2.91% | 83,340 |
| Sep 22, 2025 | 510.00 | 519.50 | 496.00 | 515.00 | 515.00 | 1.38% | 104,460 |
| Sep 19, 2025 | 531.00 | 535.50 | 505.00 | 508.00 | 508.00 | -4.24% | 132,040 |
| Sep 18, 2025 | 531.00 | 559.50 | 514.50 | 530.50 | 530.50 | 0.38% | 214,260 |
| Sep 17, 2025 | 518.00 | 553.50 | 493.00 | 528.50 | 528.50 | 4.04% | 278,480 |
| Sep 16, 2025 | 555.00 | 569.00 | 500.50 | 508.00 | 508.00 | -8.47% | 317,640 |
| Sep 15, 2025 | 604.00 | 609.50 | 540.00 | 555.00 | 555.00 | -6.57% | 314,980 |
| Sep 12, 2025 | 593.00 | 666.00 | 566.00 | 594.00 | 594.00 | 0.85% | 537,100 |
| Sep 11, 2025 | 471.80 | 591.00 | 471.80 | 589.00 | 589.00 | 26.12% | 490,180 |
| Sep 10, 2025 | 528.50 | 534.50 | 432.00 | 467.00 | 467.00 | -11.64% | 293,040 |
| Sep 9, 2025 | 605.00 | 605.00 | 520.00 | 528.50 | 528.50 | -13.43% | 143,420 |
| Sep 8, 2025 | 789.00 | 809.50 | 604.00 | 610.50 | 610.50 | -18.22% | 202,180 |
| Sep 5, 2025 | 718.00 | 795.50 | 715.00 | 746.50 | 746.50 | 4.11% | 115,810 |
| Sep 4, 2025 | 709.00 | 730.00 | 670.50 | 717.00 | 717.00 | 1.20% | 37,334 |
| Sep 3, 2025 | 793.00 | 816.00 | 695.00 | 708.50 | 708.50 | -9.92% | 48,690 |
| Sep 2, 2025 | 843.00 | 854.50 | 763.00 | 786.50 | 786.50 | -6.92% | 56,220 |
| Sep 1, 2025 | 843.50 | 879.00 | 834.00 | 845.00 | 845.00 | 0.18% | 67,340 |
| Aug 29, 2025 | 856.00 | 856.00 | 810.00 | 843.50 | 843.50 | -1.46% | 37,300 |
| Aug 28, 2025 | 841.00 | 869.00 | 834.00 | 856.00 | 856.00 | 1.90% | 45,280 |
| Aug 27, 2025 | 854.00 | 872.50 | 835.00 | 840.00 | 840.00 | -1.64% | 33,720 |
| Aug 26, 2025 | 835.00 | 867.50 | 821.00 | 854.00 | 854.00 | 2.28% | 70,620 |
| Aug 25, 2025 | 798.50 | 862.50 | 796.00 | 835.00 | 835.00 | 4.64% | 66,160 |
| Aug 22, 2025 | 796.00 | 811.50 | 792.00 | 798.00 | 798.00 | 2.44% | 26,080 |
| Aug 21, 2025 | 741.00 | 823.50 | 734.50 | 779.00 | 779.00 | 5.06% | 79,620 |
| Aug 20, 2025 | 736.50 | 745.50 | 705.00 | 741.50 | 741.50 | -0.27% | 45,600 |
| Aug 19, 2025 | 746.00 | 764.50 | 735.00 | 743.50 | 743.50 | -0.47% | 27,060 |
| Aug 18, 2025 | 750.00 | 774.00 | 747.00 | 747.00 | 747.00 | -0.53% | 32,000 |
| Aug 15, 2025 | 734.50 | 761.50 | 723.50 | 751.00 | 751.00 | 2.25% | 35,650 |
| Aug 14, 2025 | 798.00 | 798.00 | 715.50 | 734.50 | 734.50 | -6.13% | 66,962 |
| Aug 13, 2025 | 713.00 | 798.50 | 713.00 | 782.50 | 782.50 | 9.75% | 66,720 |
| Aug 12, 2025 | 648.00 | 749.50 | 625.50 | 713.00 | 713.00 | 9.95% | 104,080 |
| Aug 11, 2025 | 615.50 | 649.00 | 600.00 | 648.50 | 648.50 | 5.70% | 77,780 |
| Aug 8, 2025 | 608.50 | 630.00 | 606.50 | 613.50 | 613.50 | 0.82% | 69,460 |
| Aug 7, 2025 | 603.00 | 614.50 | 600.00 | 608.50 | 608.50 | 1.84% | 32,600 |
| Aug 6, 2025 | 599.00 | 614.00 | 592.00 | 597.50 | 597.50 | -0.17% | 80,740 |
| Aug 5, 2025 | 605.50 | 615.00 | 588.00 | 598.50 | 598.50 | -0.83% | 67,840 |
| Aug 4, 2025 | 606.00 | 620.00 | 580.00 | 603.50 | 603.50 | -0.41% | 70,120 |
| Aug 1, 2025 | 580.50 | 620.00 | 580.50 | 606.00 | 606.00 | 4.39% | 64,884 |
| Jul 31, 2025 | 580.50 | 588.50 | 570.50 | 580.50 | 580.50 | -0.60% | 69,000 |
| Jul 30, 2025 | 581.00 | 588.00 | 565.00 | 584.00 | 584.00 | 1.04% | 45,200 |
| Jul 29, 2025 | 530.00 | 579.00 | 525.00 | 578.00 | 578.00 | 9.37% | 66,720 |
| Jul 28, 2025 | 531.50 | 547.00 | 525.00 | 528.50 | 528.50 | -0.56% | 72,860 |
| Jul 25, 2025 | 551.00 | 551.00 | 522.00 | 531.50 | 531.50 | -0.93% | 28,360 |
| Jul 24, 2025 | 547.50 | 551.50 | 531.00 | 536.50 | 536.50 | -2.10% | 67,460 |
| Jul 23, 2025 | 550.00 | 556.00 | 536.00 | 548.00 | 548.00 | -0.36% | 41,680 |
| Jul 22, 2025 | 563.50 | 565.00 | 542.50 | 550.00 | 550.00 | -2.40% | 27,420 |
| Jul 21, 2025 | 531.00 | 577.50 | 530.00 | 563.50 | 563.50 | 3.87% | 69,060 |
| Jul 18, 2025 | 556.00 | 560.50 | 527.00 | 542.50 | 542.50 | -2.34% | 29,280 |
| Jul 17, 2025 | 549.00 | 566.50 | 549.00 | 555.50 | 555.50 | 1.18% | 45,000 |
| Jul 16, 2025 | 525.00 | 569.00 | 525.00 | 549.00 | 549.00 | 4.57% | 65,422 |