Unisound AI Technology Co., Ltd. 9678
HKEX · Hong Kong SAR China · Technology Services
HKD 66.90-1.20 (-1.76%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 66.90 | -1.76% | HKD 67.25 | HKD 67.95 | HKD 65.50 | 35.60K |
| 2026-09-30 | HKD 68.10 | +0.52% | HKD 68.10 | HKD 69.50 | HKD 66.80 | 962.52K |
| 2026-09-29 | HKD 67.75 | +2.65% | HKD 67.00 | HKD 69.15 | HKD 65.25 | 1.03M |
| 2026-09-28 | HKD 66.00 | -3.51% | HKD 68.00 | HKD 68.00 | HKD 65.70 | 682.98K |
| 2026-09-25 | HKD 68.40 | +1.48% | HKD 66.10 | HKD 68.65 | HKD 64.20 | 147.79K |
| 2026-09-24 | HKD 67.40 | +2.12% | HKD 66.75 | HKD 68.95 | HKD 65.95 | 1.37M |
| 2026-09-23 | HKD 66.00 | -4.49% | HKD 70.00 | HKD 70.00 | HKD 66.00 | 1.72M |
| 2026-09-22 | HKD 69.10 | -2.88% | HKD 73.05 | HKD 73.90 | HKD 68.50 | 2.18M |
| 2026-09-21 | HKD 71.15 | -2.00% | HKD 74.20 | HKD 74.20 | HKD 69.70 | 2.24M |
| 2026-09-18 | HKD 72.60 | +8.52% | HKD 68.00 | HKD 72.60 | HKD 67.55 | 4.12M |
| 2026-09-17 | HKD 66.90 | -1.62% | HKD 68.45 | HKD 69.35 | HKD 66.35 | 2.14M |
| 2026-09-16 | HKD 68.00 | -3.89% | HKD 72.00 | HKD 72.15 | HKD 67.50 | 2.96M |
| 2026-09-15 | HKD 70.75 | +0.93% | HKD 74.20 | HKD 77.25 | HKD 69.45 | 5.51M |
| 2026-09-14 | HKD 70.10 | -2.64% | HKD 73.00 | HKD 73.00 | HKD 68.00 | 1.68M |
| 2026-09-11 | HKD 72.00 | -8.28% | HKD 78.50 | HKD 80.40 | HKD 70.65 | 2.95M |
| 2026-09-10 | HKD 78.50 | -10.03% | HKD 85.95 | HKD 85.95 | HKD 77.15 | 3.93M |
| 2026-09-09 | HKD 87.25 | -4.85% | HKD 92.00 | HKD 93.85 | HKD 85.60 | 4.43M |
| 2026-09-08 | HKD 91.70 | +6.63% | HKD 88.00 | HKD 95.20 | HKD 86.55 | 8.10M |
| 2026-09-07 | HKD 86.00 | 0.00% | HKD 86.75 | HKD 96.45 | HKD 82.00 | 6.98M |
| 2026-09-04 | HKD 86.00 | +9.90% | HKD 80.80 | HKD 95.80 | HKD 80.05 | 8.41M |
| 2026-09-03 | HKD 78.25 | +0.90% | HKD 78.00 | HKD 85.60 | HKD 77.85 | 3.92M |
| 2026-09-02 | HKD 77.55 | -9.14% | HKD 86.05 | HKD 87.35 | HKD 76.25 | 3.72M |
| 2026-09-01 | HKD 85.35 | +11.57% | HKD 76.50 | HKD 88.80 | HKD 73.20 | 8.17M |
| 2026-08-31 | HKD 76.50 | +17.69% | HKD 65.05 | HKD 81.90 | HKD 65.05 | 8.17M |
| 2026-08-28 | HKD 65.00 | -5.73% | HKD 69.30 | HKD 71.20 | HKD 64.60 | 1.50M |
| 2026-08-27 | HKD 68.95 | +2.76% | HKD 68.20 | HKD 69.75 | HKD 66.90 | 896.62K |
| 2026-08-26 | HKD 67.10 | -0.37% | HKD 68.30 | HKD 70.50 | HKD 66.85 | 918.48K |
| 2026-08-25 | HKD 67.35 | -3.51% | HKD 70.30 | HKD 70.30 | HKD 67.05 | 873.00K |
| 2026-08-24 | HKD 69.80 | -5.36% | HKD 73.80 | HKD 73.80 | HKD 69.50 | 603.32K |
| 2026-08-21 | HKD 73.75 | +3.44% | HKD 71.30 | HKD 74.15 | HKD 69.75 | 729.90K |
| 2026-08-20 | HKD 71.30 | +3.78% | HKD 69.55 | HKD 72.65 | HKD 69.55 | 796.04K |
| 2026-08-19 | HKD 68.70 | -4.32% | HKD 70.30 | HKD 70.70 | HKD 67.65 | 593.90K |
| 2026-08-18 | HKD 71.80 | -4.01% | HKD 75.00 | HKD 75.05 | HKD 69.05 | 1.22M |
| 2026-08-17 | HKD 74.80 | +0.47% | HKD 75.00 | HKD 76.70 | HKD 73.85 | 747.09K |
| 2026-08-14 | HKD 74.45 | -2.30% | HKD 77.15 | HKD 78.10 | HKD 73.50 | 918.74K |
| 2026-08-13 | HKD 76.20 | +3.96% | HKD 74.05 | HKD 77.55 | HKD 73.75 | 1.15M |
| 2026-08-12 | HKD 73.30 | -1.87% | HKD 74.70 | HKD 76.00 | HKD 72.80 | 904.69K |
| 2026-08-11 | HKD 74.70 | -2.99% | HKD 79.00 | HKD 79.00 | HKD 74.00 | 806.58K |
| 2026-08-10 | HKD 77.00 | +1.52% | HKD 80.00 | HKD 80.75 | HKD 75.90 | 1.50M |
| 2026-08-07 | HKD 75.85 | +6.23% | HKD 71.40 | HKD 76.90 | HKD 70.15 | 1.79M |
| 2026-08-06 | HKD 71.40 | -3.90% | HKD 73.75 | HKD 74.90 | HKD 70.90 | 903.58K |
| 2026-08-05 | HKD 74.30 | +2.55% | HKD 74.00 | HKD 75.50 | HKD 72.30 | 1.47M |
| 2026-08-04 | HKD 72.45 | +2.33% | HKD 71.00 | HKD 74.60 | HKD 70.95 | 1.61M |
| 2026-08-03 | HKD 70.80 | -6.16% | HKD 76.65 | HKD 76.65 | HKD 70.50 | 1.63M |
| 2026-07-31 | HKD 75.45 | +13.29% | HKD 69.20 | HKD 75.70 | HKD 69.00 | 3.36M |
| 2026-07-30 | HKD 66.60 | -3.41% | HKD 70.95 | HKD 70.95 | HKD 65.50 | 910.10K |
| 2026-07-29 | HKD 68.95 | +2.60% | HKD 68.00 | HKD 73.00 | HKD 68.00 | 1.45M |
| 2026-07-28 | HKD 67.20 | -7.50% | HKD 72.60 | HKD 74.35 | HKD 66.25 | 1.59M |
| 2026-07-27 | HKD 72.65 | +2.25% | HKD 70.00 | HKD 74.30 | HKD 68.35 | 1.43M |
| 2026-07-24 | HKD 71.05 | +0.07% | HKD 73.00 | HKD 75.70 | HKD 69.50 | 2.53M |
| 2026-07-23 | HKD 71.00 | +4.18% | HKD 75.00 | HKD 78.00 | HKD 69.65 | 3.85M |
| 2026-07-22 | HKD 68.15 | -6.45% | HKD 73.00 | HKD 73.00 | HKD 67.65 | 1.49M |
| 2026-07-21 | HKD 72.85 | +6.04% | HKD 69.00 | HKD 74.60 | HKD 67.40 | 1.69M |
| 2026-07-20 | HKD 68.70 | +4.41% | HKD 67.95 | HKD 75.50 | HKD 67.00 | 2.12M |
| 2026-07-17 | HKD 65.80 | -9.92% | HKD 74.85 | HKD 76.35 | HKD 64.30 | 1.40M |
| 2026-07-16 | HKD 73.05 | +1.39% | HKD 73.45 | HKD 77.45 | HKD 72.05 | 2.55M |
| 2026-07-15 | HKD 72.05 | +11.36% | HKD 65.40 | HKD 75.25 | HKD 63.65 | 2.62M |
| 2026-07-14 | HKD 64.70 | -0.84% | HKD 66.00 | HKD 66.00 | HKD 61.00 | 1.07M |
| 2026-07-13 | HKD 65.25 | -3.48% | HKD 68.45 | HKD 70.40 | HKD 63.50 | 945.65K |
| 2026-07-10 | HKD 67.60 | -8.46% | HKD 73.55 | HKD 75.45 | HKD 67.60 | 1.94M |
| 2026-07-09 | HKD 73.85 | +6.11% | HKD 69.50 | HKD 78.30 | HKD 67.85 | 4.82M |
| 2026-07-08 | HKD 69.60 | +5.14% | HKD 61.20 | HKD 71.70 | HKD 61.20 | 3.10M |
| 2026-07-07 | HKD 66.20 | -0.75% | HKD 66.80 | HKD 69.60 | HKD 64.25 | 1.45M |
| 2026-07-06 | HKD 66.70 | -11.30% | HKD 76.35 | HKD 76.90 | HKD 66.10 | 1.55M |
| 2026-07-03 | HKD 75.20 | +8.12% | HKD 69.50 | HKD 76.45 | HKD 69.50 | 1.94M |
| 2026-07-02 | HKD 69.55 | -2.66% | HKD 72.60 | HKD 76.00 | HKD 68.50 | 1.87M |
| 2026-06-30 | HKD 71.45 | -41.19% | HKD 125.20 | HKD 125.20 | HKD 68.80 | 5.80M |
| 2026-06-29 | HKD 121.50 | +1.25% | HKD 110.20 | HKD 126.90 | HKD 110.20 | 264.86K |
| 2026-06-26 | HKD 120.00 | -3.38% | HKD 123.90 | HKD 127.80 | HKD 116.70 | 450.94K |
| 2026-06-25 | HKD 124.20 | -7.86% | HKD 138.60 | HKD 138.60 | HKD 120.80 | 492.08K |
| 2026-06-24 | HKD 134.80 | -5.93% | HKD 143.40 | HKD 144.20 | HKD 132.60 | 451.30K |
| 2026-06-23 | HKD 143.30 | -14.35% | HKD 170.00 | HKD 170.00 | HKD 141.90 | 481.66K |
| 2026-06-22 | HKD 167.30 | +0.60% | HKD 166.10 | HKD 176.20 | HKD 159.90 | 651.57K |
| 2026-06-18 | HKD 166.30 | +0.24% | HKD 169.10 | HKD 175.90 | HKD 161.00 | 465.56K |
| 2026-06-17 | HKD 165.90 | +5.00% | HKD 158.80 | HKD 171.90 | HKD 155.40 | 605.44K |
| 2026-06-16 | HKD 158.00 | -9.97% | HKD 178.20 | HKD 178.20 | HKD 157.00 | 484.46K |
| 2026-06-15 | HKD 175.50 | +8.20% | HKD 164.90 | HKD 186.40 | HKD 163.30 | 1.15M |
| 2026-06-12 | HKD 162.20 | -0.86% | HKD 173.50 | HKD 175.60 | HKD 161.10 | 509.10K |
| 2026-06-11 | HKD 163.60 | -0.97% | HKD 164.00 | HKD 165.50 | HKD 151.20 | 631.94K |
| 2026-06-10 | HKD 165.20 | -6.14% | HKD 180.00 | HKD 182.00 | HKD 163.50 | 463.50K |
| 2026-06-09 | HKD 176.00 | -2.76% | HKD 182.70 | HKD 193.80 | HKD 172.90 | 861.86K |
| 2026-06-08 | HKD 181.00 | -10.84% | HKD 200.00 | HKD 200.00 | HKD 179.00 | 603.12K |
| 2026-06-05 | HKD 203.00 | -3.43% | HKD 209.00 | HKD 222.00 | HKD 200.80 | 635.55K |
| 2026-06-04 | HKD 210.20 | -10.48% | HKD 231.00 | HKD 234.60 | HKD 208.00 | 569.36K |
| 2026-06-03 | HKD 234.80 | -2.73% | HKD 243.20 | HKD 247.00 | HKD 232.00 | 287.46K |
| 2026-06-02 | HKD 241.40 | -4.13% | HKD 255.00 | HKD 255.00 | HKD 241.40 | 226.62K |
| 2026-06-01 | HKD 251.80 | +2.44% | HKD 246.00 | HKD 259.40 | HKD 246.00 | 171.88K |
| 2026-05-29 | HKD 245.80 | -5.90% | HKD 256.80 | HKD 261.20 | HKD 241.40 | 302.10K |
| 2026-05-28 | HKD 261.20 | -8.22% | HKD 270.00 | HKD 276.80 | HKD 261.20 | 398.79K |
| 2026-05-27 | HKD 284.60 | +9.04% | HKD 261.20 | HKD 306.40 | HKD 255.40 | 955.76K |