TipRanks
Go Ultimate55% OFF

Unisound AI Technology Co., Ltd. (9678) Historical Prices

HK:9678 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202655.3555.3551.1051.7051.70-6.59%719,9200.37
Oct 29, 202655.0056.0054.5555.3555.35-1.16%484,0400.25
Oct 28, 202654.5056.6054.1556.0056.00+3.80%744,8700.37
Oct 27, 202655.0055.9553.2553.9553.95-0.83%741,0800.37
Oct 26, 202654.1055.7552.4054.4054.40+0.46%987,2600.49
Oct 23, 202650.4555.1548.5054.1554.15+7.33%1,850,2000.92
Oct 22, 202662.9562.9549.4850.4550.45-19.15%2,674,7001.35
Oct 21, 202663.1063.6061.1562.4062.40+0.81%593,1600.29
Oct 20, 202664.8064.8061.6561.9061.90-2.44%729,0200.35
Oct 19, 202663.4566.6062.7563.4563.45+0.00%00.00
Oct 16, 202666.4066.6062.7563.4563.45-1.09%735,3200.35
Oct 15, 202667.9567.9564.0564.1564.15-5.94%1,065,9200.50
Oct 14, 202665.4071.5064.4068.2068.20+5.25%2,515,2671.19
Oct 13, 202665.0066.0061.5064.8064.80+0.47%911,3000.43
Oct 12, 202666.6067.2064.1064.5064.50-3.15%580,2400.27
Oct 09, 202665.0067.0063.0066.6066.60+3.18%1,152,7830.53
Oct 08, 202668.0068.0064.5564.5564.55-3.08%1,037,4000.48
Oct 07, 202666.7067.3066.0566.6066.60-0.30%34,9800.02
Oct 06, 202666.5567.8066.5566.8066.80+0.38%25,1600.01
Oct 05, 202666.9567.5066.0566.5566.55-0.52%23,4760.01
Oct 02, 202667.2567.9565.5066.9066.90-1.76%35,6000.02
Oct 01, 202668.1069.5066.8068.1068.10+0.00%00.00
Sep 30, 202668.1069.5066.8068.1068.10+0.52%962,5240.40
Sep 29, 202667.0069.1565.2567.7567.75+2.65%1,030,6880.43
Sep 28, 202668.0068.0065.7066.0066.00-3.51%682,9800.29
Sep 25, 202666.1068.6564.2068.4068.40+1.48%147,7850.06
Sep 24, 202666.7568.9565.9567.4067.40+2.12%1,369,7160.56
Sep 23, 202670.0070.0066.0066.0066.00-4.49%1,721,8200.71
Sep 22, 202673.0573.9068.5069.1069.10-2.88%2,180,4090.91
Sep 21, 202674.2074.2069.7071.1571.15-2.00%2,244,5200.94
Sep 18, 202668.0072.6067.5572.6072.60+8.52%4,117,1201.77
Sep 17, 202668.4569.3566.3566.9066.90-1.62%2,135,7000.93
Sep 16, 202672.0072.1567.5068.0068.00-3.89%2,960,1441.31
Sep 15, 202674.2077.2569.4570.7570.75+0.93%5,510,7602.54
Sep 14, 202673.0073.0068.0070.1070.10-2.64%1,682,0600.78
Sep 11, 202678.5080.4070.6572.0072.00-8.28%2,954,6041.40
Sep 10, 202685.9585.9577.1578.5078.50-10.03%3,932,5321.90
Sep 09, 202692.0093.8585.6087.2587.25-4.85%4,430,6522.21
Sep 08, 202688.0095.2086.5591.7091.70+6.63%8,101,4154.29
Sep 07, 202686.7596.4582.0086.0086.00+0.00%6,980,2403.91
Sep 04, 202680.8095.8080.0586.0086.00+9.90%8,414,3325.05
Sep 03, 202678.0085.6077.8578.2578.25+0.90%3,923,7642.43
Sep 02, 202686.0587.3576.2577.5577.55-9.14%3,719,5002.38
Sep 01, 202676.5088.8073.2085.3585.35+11.57%8,168,4965.65
Aug 31, 202665.0581.9065.0576.5076.50+17.69%8,170,4006.19
Aug 28, 202669.3071.2064.6065.0065.00-5.73%1,496,3601.15
Aug 27, 202668.2069.7566.9068.9568.95+2.76%896,6200.70
Aug 26, 202668.3070.5066.8567.1067.10-0.37%918,4800.72
Aug 25, 202670.3070.3067.0567.3567.35-3.51%873,0000.69
Aug 24, 202673.8073.8069.5069.8069.80-5.36%603,3200.47