Unisound AI Technology Co., Ltd. (HKG:9678)
Hong Kong
· Delayed Price · Currency is HKD 296.40
-2.00 (-0.67%)
Mar 10, 2026, 11:54 AM HKT
Unisound AI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 272.80 | 312.20 | 272.80 | 299.40 | - | 0.34% | 131,700 |
| Mar 9, 2026 | 272.80 | 303.80 | 272.80 | 298.40 | 298.40 | - | 594,780 |
| Mar 6, 2026 | 300.00 | 312.00 | 290.60 | 298.40 | 298.40 | 0.54% | 601,700 |
| Mar 5, 2026 | 316.00 | 319.00 | 289.60 | 296.80 | 296.80 | -2.30% | 979,100 |
| Mar 4, 2026 | 271.40 | 307.60 | 263.80 | 303.80 | 303.80 | 12.94% | 969,140 |
| Mar 3, 2026 | 292.20 | 315.60 | 264.00 | 269.00 | 269.00 | -7.31% | 1,098,300 |
| Mar 2, 2026 | 305.80 | 314.80 | 289.60 | 290.20 | 290.20 | -11.20% | 695,600 |
| Feb 27, 2026 | 332.00 | 365.80 | 326.00 | 326.80 | 326.80 | 3.29% | 1,365,775 |
| Feb 26, 2026 | 311.80 | 317.40 | 297.40 | 316.40 | 316.40 | 1.93% | 470,240 |
| Feb 25, 2026 | 328.20 | 333.20 | 308.20 | 310.40 | 310.40 | -3.90% | 391,140 |
| Feb 24, 2026 | 349.40 | 354.00 | 320.00 | 323.00 | 323.00 | -0.80% | 744,180 |
| Feb 23, 2026 | 320.00 | 342.60 | 320.00 | 325.60 | 325.60 | 0.43% | 69,260 |
| Feb 20, 2026 | 343.00 | 344.80 | 315.00 | 324.20 | 324.20 | -5.97% | 127,866 |
| Feb 16, 2026 | 350.40 | 353.00 | 300.00 | 344.80 | 344.80 | -1.60% | 91,660 |
| Feb 13, 2026 | 350.20 | 373.00 | 333.00 | 350.40 | 350.40 | 1.45% | 1,307,734 |
| Feb 12, 2026 | 298.40 | 380.80 | 285.00 | 345.40 | 345.40 | 16.77% | 3,025,654 |
| Feb 11, 2026 | 320.00 | 328.00 | 294.40 | 295.80 | 295.80 | -4.64% | 564,040 |
| Feb 10, 2026 | 303.00 | 349.00 | 300.20 | 310.20 | 310.20 | 6.23% | 1,421,050 |
| Feb 9, 2026 | 297.00 | 307.80 | 287.80 | 292.00 | 292.00 | 0.27% | 480,340 |
| Feb 6, 2026 | 313.40 | 323.80 | 288.80 | 291.20 | 291.20 | -8.02% | 341,880 |
| Feb 5, 2026 | 325.00 | 337.00 | 306.00 | 316.60 | 316.60 | -1.68% | 362,172 |
| Feb 4, 2026 | 355.00 | 355.40 | 316.00 | 322.00 | 322.00 | -8.57% | 536,760 |
| Feb 3, 2026 | 356.40 | 391.80 | 350.20 | 352.20 | 352.20 | -6.48% | 897,694 |
| Feb 2, 2026 | 347.20 | 425.40 | 339.00 | 376.60 | 376.60 | 5.49% | 1,968,545 |
| Jan 30, 2026 | 372.80 | 404.80 | 343.40 | 357.00 | 357.00 | -9.07% | 1,383,530 |
| Jan 29, 2026 | 375.00 | 443.80 | 352.00 | 392.60 | 392.60 | 2.77% | 2,971,814 |
| Jan 28, 2026 | 243.00 | 438.40 | 237.60 | 382.00 | 382.00 | 73.79% | 7,094,334 |
| Jan 27, 2026 | 215.20 | 223.60 | 207.40 | 219.80 | 219.80 | 2.04% | 369,960 |
| Jan 26, 2026 | 217.60 | 223.60 | 203.00 | 215.40 | 215.40 | -0.28% | 256,880 |
| Jan 23, 2026 | 231.20 | 231.20 | 211.80 | 216.00 | 216.00 | -4.93% | 390,480 |
| Jan 22, 2026 | 249.20 | 252.00 | 226.60 | 227.20 | 227.20 | -9.84% | 211,247 |
| Jan 21, 2026 | 268.80 | 268.80 | 249.00 | 252.00 | 252.00 | -6.25% | 196,074 |
| Jan 20, 2026 | 275.00 | 275.00 | 256.20 | 268.80 | 268.80 | -0.44% | 267,710 |
| Jan 19, 2026 | 280.80 | 280.20 | 259.60 | 270.00 | 270.00 | -3.64% | 288,540 |
| Jan 16, 2026 | 300.00 | 300.00 | 267.00 | 280.20 | 280.20 | -6.60% | 311,240 |
| Jan 15, 2026 | 284.80 | 305.00 | 271.80 | 300.00 | 300.00 | 4.90% | 294,320 |
| Jan 14, 2026 | 300.00 | 302.60 | 265.00 | 286.00 | 286.00 | -4.35% | 292,482 |
| Jan 13, 2026 | 312.20 | 315.00 | 297.80 | 299.00 | 299.00 | -2.16% | 234,900 |
| Jan 12, 2026 | 305.60 | 314.40 | 300.40 | 305.60 | 305.60 | 0.26% | 267,240 |
| Jan 9, 2026 | 346.60 | 352.80 | 301.60 | 304.80 | 304.80 | -11.29% | 259,820 |
| Jan 8, 2026 | 361.40 | 368.00 | 339.20 | 343.60 | 343.60 | -4.93% | 310,660 |
| Jan 7, 2026 | 366.00 | 367.60 | 350.00 | 361.40 | 361.40 | -1.15% | 245,520 |
| Jan 6, 2026 | 393.00 | 394.00 | 361.40 | 365.60 | 365.60 | -6.45% | 297,160 |
| Jan 5, 2026 | 418.40 | 424.40 | 386.00 | 390.80 | 390.80 | -6.60% | 321,580 |
| Jan 2, 2026 | 404.80 | 422.40 | 404.80 | 418.40 | 418.40 | 3.46% | 186,420 |
| Dec 31, 2025 | 404.80 | 406.60 | 398.00 | 404.40 | 404.40 | 0.10% | 100,200 |
| Dec 30, 2025 | 411.20 | 413.00 | 398.00 | 404.00 | 404.00 | -1.75% | 175,580 |
| Dec 29, 2025 | 413.80 | 417.40 | 399.00 | 411.20 | 411.20 | 2.34% | 180,940 |
| Dec 24, 2025 | 401.60 | 408.40 | 399.20 | 401.80 | 401.80 | 0.35% | 122,801 |
| Dec 23, 2025 | 424.20 | 425.80 | 391.00 | 400.40 | 400.40 | -5.66% | 207,360 |
| Dec 22, 2025 | 427.60 | 436.40 | 420.00 | 424.40 | 424.40 | -0.66% | 323,840 |
| Dec 19, 2025 | 418.20 | 432.00 | 416.00 | 427.20 | 427.20 | 2.40% | 303,661 |
| Dec 18, 2025 | 414.40 | 422.40 | 410.20 | 417.20 | 417.20 | 0.68% | 289,480 |
| Dec 17, 2025 | 407.40 | 418.00 | 404.00 | 414.40 | 414.40 | 2.42% | 279,940 |
| Dec 16, 2025 | 422.60 | 426.20 | 400.00 | 404.60 | 404.60 | -4.21% | 176,156 |
| Dec 15, 2025 | 430.00 | 438.80 | 418.00 | 422.40 | 422.40 | -1.77% | 137,100 |
| Dec 12, 2025 | 444.00 | 444.00 | 425.00 | 430.00 | 430.00 | -3.15% | 135,620 |
| Dec 11, 2025 | 443.40 | 457.60 | 426.40 | 444.00 | 444.00 | 0.23% | 121,420 |
| Dec 10, 2025 | 497.00 | 497.00 | 432.00 | 443.00 | 443.00 | -6.42% | 113,362 |
| Dec 9, 2025 | 499.40 | 525.00 | 471.20 | 473.40 | 473.40 | -19.42% | 176,584 |
| Dec 8, 2025 | 586.00 | 596.00 | 556.00 | 587.50 | 587.50 | 0.43% | 261,740 |
| 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 |