Unisound AI Technology Co., Ltd. (HKG:9678)
Hong Kong
· Delayed Price · Currency is HKD 305.40
+1.80 (0.59%)
Apr 29, 2026, 4:08 PM HKT
Unisound AI Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 303.60 | 311.60 | 298.80 | 308.40 | - | 1.58% | 219,800 |
| 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 |
| Apr 24, 2026 | 348.00 | 348.00 | 319.00 | 323.40 | 323.40 | -5.99% | 622,568 |
| Apr 23, 2026 | 370.20 | 376.80 | 339.20 | 344.00 | 344.00 | -7.08% | 510,036 |
| Apr 22, 2026 | 362.40 | 383.20 | 355.20 | 370.20 | 370.20 | 2.55% | 887,280 |
| Apr 21, 2026 | 397.80 | 397.80 | 360.40 | 361.00 | 361.00 | -6.91% | 632,340 |
| Apr 20, 2026 | 360.00 | 416.80 | 345.80 | 387.80 | 387.80 | 9.55% | 2,086,940 |
| Apr 17, 2026 | 333.00 | 374.60 | 333.00 | 354.00 | 354.00 | 5.67% | 1,383,160 |
| Apr 16, 2026 | 333.00 | 348.00 | 322.60 | 335.00 | 335.00 | 0.84% | 922,656 |
| Apr 15, 2026 | 365.20 | 386.60 | 331.00 | 332.20 | 332.20 | -11.18% | 1,459,180 |
| Apr 14, 2026 | 286.00 | 395.00 | 285.60 | 374.00 | 374.00 | 32.81% | 4,823,724 |
| Apr 13, 2026 | 282.00 | 290.00 | 278.40 | 281.60 | 281.60 | -0.85% | 201,180 |
| Apr 10, 2026 | 288.80 | 302.00 | 282.60 | 284.00 | 284.00 | 0.21% | 360,460 |
| Apr 9, 2026 | 297.00 | 297.80 | 283.40 | 283.40 | 283.40 | -3.61% | 252,200 |
| Apr 8, 2026 | 283.40 | 302.00 | 283.40 | 294.00 | 294.00 | 6.91% | 440,520 |
| Apr 2, 2026 | 293.40 | 294.20 | 271.60 | 275.00 | 275.00 | -5.17% | 255,680 |
| Apr 1, 2026 | 298.40 | 301.40 | 288.00 | 290.00 | 290.00 | 1.83% | 373,700 |
| Mar 31, 2026 | 292.00 | 297.20 | 281.80 | 284.80 | 284.80 | -0.21% | 310,780 |
| Mar 30, 2026 | 282.80 | 294.20 | 275.40 | 285.40 | 285.40 | 0.78% | 349,260 |
| Mar 27, 2026 | 306.00 | 311.80 | 283.00 | 283.20 | 283.20 | -7.99% | 546,000 |
| Mar 26, 2026 | 321.60 | 327.80 | 298.40 | 307.80 | 307.80 | -4.29% | 578,300 |
| Mar 25, 2026 | 283.80 | 328.00 | 277.00 | 321.60 | 321.60 | 16.52% | 964,024 |
| Mar 24, 2026 | 270.00 | 279.40 | 265.00 | 276.00 | 276.00 | 4.62% | 239,240 |
| Mar 23, 2026 | 274.20 | 276.60 | 261.60 | 263.80 | 263.80 | -5.52% | 224,940 |
| Mar 20, 2026 | 287.80 | 291.80 | 278.00 | 279.20 | 279.20 | -1.90% | 220,740 |
| Mar 19, 2026 | 284.00 | 291.80 | 279.60 | 284.60 | 284.60 | -3.00% | 233,260 |
| Mar 18, 2026 | 271.00 | 305.80 | 269.60 | 293.40 | 293.40 | 8.27% | 1,130,780 |
| Mar 17, 2026 | 277.00 | 281.60 | 270.40 | 271.00 | 271.00 | -2.10% | 173,920 |
| Mar 16, 2026 | 277.00 | 287.00 | 271.00 | 276.80 | 276.80 | -1.14% | 237,920 |
| Mar 13, 2026 | 280.00 | 281.80 | 267.00 | 280.00 | 280.00 | - | 213,000 |
| Mar 12, 2026 | 286.40 | 291.20 | 274.00 | 280.00 | 280.00 | -2.23% | 315,640 |
| Mar 11, 2026 | 303.00 | 303.00 | 286.40 | 286.40 | 286.40 | -4.60% | 314,126 |
| Mar 10, 2026 | 309.00 | 312.20 | 292.60 | 300.20 | 300.20 | 0.60% | 482,320 |
| 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 |