Unisound AI Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-28 | 72.600 | 74.350 | 66.250 | 67.200 | 67.200 | 1,587,802 |
| 2026-07-27 | 70.000 | 74.300 | 68.350 | 72.650 | 72.650 | 1,430,000 |
| 2026-07-24 | 73.000 | 75.700 | 69.500 | 71.050 | 71.050 | 2,526,800 |
| 2026-07-23 | 75.000 | 78.000 | 69.650 | 71.000 | 71.000 | 3,852,440 |
| 2026-07-22 | 73.000 | 73.000 | 67.650 | 68.150 | 68.150 | 1,493,420 |
| 2026-07-21 | 69.000 | 74.600 | 67.400 | 72.850 | 72.850 | 1,693,120 |
| 2026-07-20 | 67.950 | 75.500 | 67.000 | 68.700 | 68.700 | 2,120,260 |
| 2026-07-17 | 74.850 | 76.350 | 64.300 | 65.800 | 65.800 | 1,403,560 |
| 2026-07-16 | 73.450 | 77.450 | 72.050 | 73.050 | 73.050 | 2,553,840 |
| 2026-07-15 | 65.400 | 75.250 | 63.650 | 72.050 | 72.050 | 2,617,560 |
| 2026-07-14 | 66.000 | 66.000 | 61.000 | 64.700 | 64.700 | 1,068,628 |
| 2026-07-13 | 68.450 | 70.400 | 63.500 | 65.250 | 65.250 | 945,648 |
| 2026-07-10 | 73.550 | 75.450 | 67.600 | 67.600 | 67.600 | 1,944,920 |
| 2026-07-09 | 69.500 | 78.300 | 67.850 | 73.850 | 73.850 | 4,822,845 |
| 2026-07-08 | 61.200 | 71.700 | 61.200 | 69.600 | 69.600 | 3,103,360 |
| 2026-07-07 | 66.800 | 69.600 | 64.250 | 66.200 | 66.200 | 1,451,280 |
| 2026-07-06 | 76.350 | 76.900 | 66.100 | 66.700 | 66.700 | 1,554,820 |
| 2026-07-03 | 69.500 | 76.450 | 69.500 | 75.200 | 75.200 | 1,942,295 |
| 2026-07-02 | 72.600 | 76.000 | 68.500 | 69.550 | 69.550 | 1,870,140 |
| 2026-06-30 | 125.20 | 125.20 | 68.800 | 71.450 | 71.450 | 5,801,921 |
| 2026-06-29 | 110.20 | 126.90 | 110.20 | 121.50 | 121.50 | 264,860 |
| 2026-06-26 | 123.90 | 127.80 | 116.70 | 120.00 | 120.00 | 450,940 |
| 2026-06-25 | 138.60 | 138.60 | 120.80 | 124.20 | 124.20 | 492,080 |
| 2026-06-24 | 143.40 | 144.20 | 132.60 | 134.80 | 134.80 | 451,296 |
| 2026-06-23 | 170.00 | 170.00 | 141.90 | 143.30 | 143.30 | 481,660 |
| 2026-06-22 | 166.10 | 176.20 | 159.90 | 167.30 | 167.30 | 651,570 |
| 2026-06-18 | 169.10 | 175.90 | 161.00 | 166.30 | 166.30 | 465,560 |
| 2026-06-17 | 158.80 | 171.90 | 155.40 | 165.90 | 165.90 | 605,440 |
| 2026-06-16 | 178.20 | 178.20 | 157.00 | 158.00 | 158.00 | 484,460 |
| 2026-06-15 | 164.90 | 186.40 | 163.30 | 175.50 | 175.50 | 1,146,980 |
| 2026-06-12 | 173.50 | 175.60 | 161.10 | 162.20 | 162.20 | 509,102 |
| 2026-06-11 | 164.00 | 165.50 | 151.20 | 163.60 | 163.60 | 631,940 |
| 2026-06-10 | 180.00 | 182.00 | 163.50 | 165.20 | 165.20 | 463,498 |
| 2026-06-09 | 182.70 | 193.80 | 172.90 | 176.00 | 176.00 | 861,860 |
| 2026-06-08 | 200.00 | 200.00 | 179.00 | 181.00 | 181.00 | 603,120 |
| 2026-06-05 | 209.00 | 222.00 | 200.80 | 203.00 | 203.00 | 635,552 |
| 2026-06-04 | 231.00 | 234.60 | 208.00 | 210.20 | 210.20 | 569,360 |
| 2026-06-03 | 243.20 | 247.00 | 232.00 | 234.80 | 234.80 | 287,460 |
| 2026-06-02 | 255.00 | 255.00 | 241.40 | 241.40 | 241.40 | 226,620 |
| 2026-06-01 | 246.00 | 259.40 | 246.00 | 251.80 | 251.80 | 171,880 |
| 2026-05-29 | 256.80 | 261.20 | 241.40 | 245.80 | 245.80 | 302,096 |
| 2026-05-28 | 270.00 | 276.80 | 261.20 | 261.20 | 261.20 | 398,790 |
| 2026-05-27 | 261.20 | 306.40 | 255.40 | 284.60 | 284.60 | 955,764 |
| 2026-05-26 | 265.00 | 267.40 | 250.60 | 261.00 | 261.00 | 292,380 |
| 2026-05-22 | 248.40 | 265.80 | 248.40 | 258.60 | 258.60 | 316,220 |
| 2026-05-21 | 269.00 | 273.60 | 247.20 | 248.40 | 248.40 | 265,920 |
| 2026-05-20 | 277.60 | 281.60 | 265.80 | 268.80 | 268.80 | 164,600 |
| 2026-05-19 | 280.20 | 286.60 | 276.60 | 277.60 | 277.60 | 161,380 |
| 2026-05-18 | 287.40 | 295.00 | 279.20 | 283.80 | 283.80 | 282,420 |
| 2026-05-15 | 306.80 | 306.80 | 285.20 | 286.60 | 286.60 | 199,524 |
| 2026-05-14 | 313.00 | 328.80 | 293.00 | 299.80 | 299.80 | 518,320 |
| 2026-05-13 | 292.40 | 310.00 | 288.20 | 302.20 | 302.20 | 479,640 |
| 2026-05-12 | 294.60 | 298.80 | 288.80 | 291.20 | 291.20 | 178,060 |
| 2026-05-11 | 297.00 | 302.00 | 291.40 | 294.00 | 294.00 | 210,796 |
| 2026-05-08 | 310.00 | 313.00 | 294.00 | 296.80 | 296.80 | 392,548 |
| 2026-05-07 | 282.20 | 312.40 | 282.20 | 302.80 | 302.80 | 591,020 |
| 2026-05-06 | 300.00 | 301.40 | 277.60 | 278.20 | 278.20 | 368,320 |
| 2026-05-05 | 309.80 | 309.80 | 290.00 | 295.20 | 295.20 | 33,380 |
| 2026-05-04 | 300.00 | 309.40 | 296.60 | 304.00 | 304.00 | 65,956 |
| 2026-04-30 | 308.00 | 308.00 | 297.00 | 300.00 | 300.00 | 150,244 |
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.