Unisound AI Technology Co., Ltd.(HK:9678)
HK$53.15-1.55 (-2.83%)
HK:9678
Unisound AI Technology Co., Ltd. historical prices
HK$53.15
At close:-1.55 (-2.83%)
Unisound AI Technology Co., Ltd. (9678) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 55.30 | 55.30 | 52.60 | 53.15 | 53.15 | -2.83% | 556,244 | 0.29 |
| Nov 11, 2026 | 53.50 | 55.00 | 52.15 | 54.70 | 54.70 | +3.40% | 800,256 | 0.42 |
| Nov 10, 2026 | 52.95 | 53.45 | 51.65 | 52.90 | 52.90 | +7.22% | 1,323,036 | 0.70 |
| Nov 09, 2026 | 49.34 | 53.25 | 49.34 | 51.00 | 51.00 | +3.36% | 862,800 | 0.45 |
| Nov 06, 2026 | 48.54 | 50.20 | 47.50 | 49.34 | 49.34 | -4.75% | 752,571 | 0.40 |
| Nov 05, 2026 | 52.90 | 52.90 | 50.25 | 51.80 | 51.80 | -0.19% | 1,608,906 | 0.85 |
| Nov 04, 2026 | 50.95 | 52.50 | 48.66 | 51.90 | 51.90 | +3.49% | 914,030 | 0.48 |
| Nov 03, 2026 | 52.10 | 53.15 | 49.00 | 50.15 | 50.15 | -4.75% | 701,280 | 0.37 |
| Nov 02, 2026 | 52.00 | 54.05 | 50.65 | 52.65 | 52.65 | +1.84% | 551,197 | 0.29 |
| Oct 30, 2026 | 55.35 | 55.35 | 51.10 | 51.70 | 51.70 | -6.59% | 719,920 | 0.37 |
| Oct 29, 2026 | 55.00 | 56.00 | 54.55 | 55.35 | 55.35 | -1.16% | 484,040 | 0.25 |
| Oct 28, 2026 | 54.50 | 56.60 | 54.15 | 56.00 | 56.00 | +3.80% | 744,870 | 0.37 |
| Oct 27, 2026 | 55.00 | 55.95 | 53.25 | 53.95 | 53.95 | -0.83% | 741,080 | 0.37 |
| Oct 26, 2026 | 54.10 | 55.75 | 52.40 | 54.40 | 54.40 | +0.46% | 987,260 | 0.49 |
| Oct 23, 2026 | 50.45 | 55.15 | 48.50 | 54.15 | 54.15 | +7.33% | 1,850,200 | 0.92 |
| Oct 22, 2026 | 62.95 | 62.95 | 49.48 | 50.45 | 50.45 | -19.15% | 2,674,700 | 1.35 |
| Oct 21, 2026 | 63.10 | 63.60 | 61.15 | 62.40 | 62.40 | +0.81% | 593,160 | 0.29 |
| Oct 20, 2026 | 64.80 | 64.80 | 61.65 | 61.90 | 61.90 | -2.44% | 729,020 | 0.35 |
| Oct 19, 2026 | 63.45 | 66.60 | 62.75 | 63.45 | 63.45 | 0.00% | 0 | 0.00 |
| Oct 16, 2026 | 66.40 | 66.60 | 62.75 | 63.45 | 63.45 | -1.09% | 735,320 | 0.35 |
| Oct 15, 2026 | 67.95 | 67.95 | 64.05 | 64.15 | 64.15 | -5.94% | 1,065,920 | 0.50 |
| Oct 14, 2026 | 65.40 | 71.50 | 64.40 | 68.20 | 68.20 | +5.25% | 2,515,267 | 1.19 |
| Oct 13, 2026 | 65.00 | 66.00 | 61.50 | 64.80 | 64.80 | +0.47% | 911,300 | 0.43 |
| Oct 12, 2026 | 66.60 | 67.20 | 64.10 | 64.50 | 64.50 | -3.15% | 580,240 | 0.27 |
| Oct 09, 2026 | 65.00 | 67.00 | 63.00 | 66.60 | 66.60 | +3.18% | 1,152,783 | 0.53 |
| Oct 08, 2026 | 68.00 | 68.00 | 64.55 | 64.55 | 64.55 | -3.08% | 1,037,400 | 0.48 |
| Oct 07, 2026 | 66.70 | 67.30 | 66.05 | 66.60 | 66.60 | -0.30% | 34,980 | 0.02 |
| Oct 06, 2026 | 66.55 | 67.80 | 66.55 | 66.80 | 66.80 | +0.38% | 25,160 | 0.01 |
| Oct 05, 2026 | 66.95 | 67.50 | 66.05 | 66.55 | 66.55 | -0.52% | 23,476 | 0.01 |
| Oct 02, 2026 | 67.25 | 67.95 | 65.50 | 66.90 | 66.90 | -1.76% | 35,600 | 0.02 |
| Oct 01, 2026 | 68.10 | 69.50 | 66.80 | 68.10 | 68.10 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 68.10 | 69.50 | 66.80 | 68.10 | 68.10 | +0.52% | 962,524 | 0.40 |
| Sep 29, 2026 | 67.00 | 69.15 | 65.25 | 67.75 | 67.75 | +2.65% | 1,030,688 | 0.43 |
| Sep 28, 2026 | 68.00 | 68.00 | 65.70 | 66.00 | 66.00 | -3.51% | 682,980 | 0.29 |
| Sep 25, 2026 | 66.10 | 68.65 | 64.20 | 68.40 | 68.40 | +1.48% | 147,785 | 0.06 |
| Sep 24, 2026 | 66.75 | 68.95 | 65.95 | 67.40 | 67.40 | +2.12% | 1,369,716 | 0.56 |
| Sep 23, 2026 | 70.00 | 70.00 | 66.00 | 66.00 | 66.00 | -4.49% | 1,721,820 | 0.71 |
| Sep 22, 2026 | 73.05 | 73.90 | 68.50 | 69.10 | 69.10 | -2.88% | 2,180,409 | 0.91 |
| Sep 21, 2026 | 74.20 | 74.20 | 69.70 | 71.15 | 71.15 | -2.00% | 2,244,520 | 0.94 |
| Sep 18, 2026 | 68.00 | 72.60 | 67.55 | 72.60 | 72.60 | +8.52% | 4,117,120 | 1.77 |
| Sep 17, 2026 | 68.45 | 69.35 | 66.35 | 66.90 | 66.90 | -1.62% | 2,135,700 | 0.93 |
| Sep 16, 2026 | 72.00 | 72.15 | 67.50 | 68.00 | 68.00 | -3.89% | 2,960,144 | 1.31 |
| Sep 15, 2026 | 74.20 | 77.25 | 69.45 | 70.75 | 70.75 | +0.93% | 5,510,760 | 2.54 |
| Sep 14, 2026 | 73.00 | 73.00 | 68.00 | 70.10 | 70.10 | -2.64% | 1,682,060 | 0.78 |
| Sep 11, 2026 | 78.50 | 80.40 | 70.65 | 72.00 | 72.00 | -8.28% | 2,954,604 | 1.40 |
| Sep 10, 2026 | 85.95 | 85.95 | 77.15 | 78.50 | 78.50 | -10.03% | 3,932,532 | 1.90 |
| Sep 09, 2026 | 92.00 | 93.85 | 85.60 | 87.25 | 87.25 | -4.85% | 4,430,652 | 2.21 |
| Sep 08, 2026 | 88.00 | 95.20 | 86.55 | 91.70 | 91.70 | +6.63% | 8,101,415 | 4.29 |
| Sep 07, 2026 | 86.75 | 96.45 | 82.00 | 86.00 | 86.00 | 0.00% | 6,980,240 | 3.91 |
| Sep 04, 2026 | 80.80 | 95.80 | 80.05 | 86.00 | 86.00 | +9.90% | 8,414,332 | 5.05 |
