Unisound AI Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 50.450 | 55.150 | 48.500 | 54.150 | 54.150 | 1,850,200 |
| 2026-10-22 | 62.950 | 62.950 | 49.480 | 50.450 | 50.450 | 2,674,700 |
| 2026-10-21 | 63.100 | 63.600 | 61.150 | 62.400 | 62.400 | 593,160 |
| 2026-10-20 | 64.800 | 64.800 | 61.650 | 61.900 | 61.900 | 729,020 |
| 2026-10-16 | 66.400 | 66.600 | 62.750 | 63.450 | 63.450 | 735,320 |
| 2026-10-15 | 67.950 | 67.950 | 64.050 | 64.150 | 64.150 | 1,065,920 |
| 2026-10-14 | 65.400 | 71.500 | 64.400 | 68.200 | 68.200 | 2,515,267 |
| 2026-10-13 | 65.000 | 66.000 | 61.500 | 64.800 | 64.800 | 911,300 |
| 2026-10-12 | 66.600 | 67.200 | 64.100 | 64.500 | 64.500 | 580,240 |
| 2026-10-09 | 65.000 | 67.000 | 63.000 | 66.600 | 66.600 | 1,152,783 |
| 2026-10-08 | 68.000 | 68.000 | 64.550 | 64.550 | 64.550 | 1,037,400 |
| 2026-10-07 | 66.700 | 67.300 | 66.050 | 66.600 | 66.600 | 34,980 |
| 2026-10-06 | 66.550 | 67.800 | 66.550 | 66.800 | 66.800 | 25,160 |
| 2026-10-05 | 66.950 | 67.500 | 66.050 | 66.550 | 66.550 | 23,476 |
| 2026-10-02 | 67.250 | 67.950 | 65.500 | 66.900 | 66.900 | 35,600 |
| 2026-09-30 | 68.100 | 69.500 | 66.800 | 68.100 | 68.100 | 962,524 |
| 2026-09-29 | 67.000 | 69.150 | 65.250 | 67.750 | 67.750 | 1,030,688 |
| 2026-09-28 | 68.000 | 68.000 | 65.700 | 66.000 | 66.000 | 682,980 |
| 2026-09-25 | 66.100 | 68.650 | 64.200 | 68.400 | 68.400 | 147,785 |
| 2026-09-24 | 66.750 | 68.950 | 65.950 | 67.400 | 67.400 | 1,369,716 |
| 2026-09-23 | 70.000 | 70.000 | 66.000 | 66.000 | 66.000 | 1,721,820 |
| 2026-09-22 | 73.050 | 73.900 | 68.500 | 69.100 | 69.100 | 2,180,409 |
| 2026-09-21 | 74.200 | 74.200 | 69.700 | 71.150 | 71.150 | 2,244,520 |
| 2026-09-18 | 68.000 | 72.600 | 67.550 | 72.600 | 72.600 | 4,117,120 |
| 2026-09-17 | 68.450 | 69.350 | 66.350 | 66.900 | 66.900 | 2,135,700 |
| 2026-09-16 | 72.000 | 72.150 | 67.500 | 68.000 | 68.000 | 2,960,144 |
| 2026-09-15 | 74.200 | 77.250 | 69.450 | 70.750 | 70.750 | 5,510,760 |
| 2026-09-14 | 73.000 | 73.000 | 68.000 | 70.100 | 70.100 | 1,682,060 |
| 2026-09-11 | 78.500 | 80.400 | 70.650 | 72.000 | 72.000 | 2,954,604 |
| 2026-09-10 | 85.950 | 85.950 | 77.150 | 78.500 | 78.500 | 3,932,532 |
| 2026-09-09 | 92.000 | 93.850 | 85.600 | 87.250 | 87.250 | 4,430,652 |
| 2026-09-08 | 88.000 | 95.200 | 86.550 | 91.700 | 91.700 | 8,101,415 |
| 2026-09-07 | 86.750 | 96.450 | 82.000 | 86.000 | 86.000 | 6,980,240 |
| 2026-09-04 | 80.800 | 95.800 | 80.050 | 86.000 | 86.000 | 8,414,332 |
| 2026-09-03 | 78.000 | 85.600 | 77.850 | 78.250 | 78.250 | 3,923,764 |
| 2026-09-02 | 86.050 | 87.350 | 76.250 | 77.550 | 77.550 | 3,719,500 |
| 2026-09-01 | 76.500 | 88.800 | 73.200 | 85.350 | 85.350 | 8,168,496 |
| 2026-08-31 | 65.050 | 81.900 | 65.050 | 76.500 | 76.500 | 8,170,400 |
| 2026-08-28 | 69.300 | 71.200 | 64.600 | 65.000 | 65.000 | 1,496,360 |
| 2026-08-27 | 68.200 | 69.750 | 66.900 | 68.950 | 68.950 | 896,620 |
| 2026-08-26 | 68.300 | 70.500 | 66.850 | 67.100 | 67.100 | 918,480 |
| 2026-08-25 | 70.300 | 70.300 | 67.050 | 67.350 | 67.350 | 873,000 |
| 2026-08-24 | 73.800 | 73.800 | 69.500 | 69.800 | 69.800 | 603,320 |
| 2026-08-21 | 71.300 | 74.150 | 69.750 | 73.750 | 73.750 | 729,900 |
| 2026-08-20 | 69.550 | 72.650 | 69.550 | 71.300 | 71.300 | 796,044 |
| 2026-08-19 | 70.300 | 70.700 | 67.650 | 68.700 | 68.700 | 593,900 |
| 2026-08-18 | 75.000 | 75.050 | 69.050 | 71.800 | 71.800 | 1,220,760 |
| 2026-08-17 | 75.000 | 76.700 | 73.850 | 74.800 | 74.800 | 747,094 |
| 2026-08-14 | 77.150 | 78.100 | 73.500 | 74.450 | 74.450 | 918,740 |
| 2026-08-13 | 74.050 | 77.550 | 73.750 | 76.200 | 76.200 | 1,154,180 |
| 2026-08-12 | 74.700 | 76.000 | 72.800 | 73.300 | 73.300 | 904,688 |
| 2026-08-11 | 79.000 | 79.000 | 74.000 | 74.700 | 74.700 | 806,578 |
| 2026-08-10 | 80.000 | 80.750 | 75.900 | 77.000 | 77.000 | 1,500,356 |
| 2026-08-07 | 71.400 | 76.900 | 70.150 | 75.850 | 75.850 | 1,787,300 |
| 2026-08-06 | 73.750 | 74.900 | 70.900 | 71.400 | 71.400 | 903,580 |
| 2026-08-05 | 74.000 | 75.500 | 72.300 | 74.300 | 74.300 | 1,474,982 |
| 2026-08-04 | 71.000 | 74.600 | 70.950 | 72.450 | 72.450 | 1,614,980 |
| 2026-08-03 | 76.650 | 76.650 | 70.500 | 70.800 | 70.800 | 1,625,080 |
| 2026-07-31 | 69.200 | 75.700 | 69.000 | 75.450 | 75.450 | 3,355,500 |
| 2026-07-30 | 70.950 | 70.950 | 65.500 | 66.600 | 66.600 | 910,100 |
Page 1 of 6 · 326 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.