Unisound AI Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 308.00 | 308.00 | 297.00 | 300.00 | 300.00 | 150,244 |
| 2026-04-29 | 303.60 | 316.00 | 298.80 | 305.40 | 305.40 | 326,260 |
| 2026-04-28 | 315.00 | 319.00 | 302.00 | 303.60 | 303.60 | 296,880 |
| 2026-04-27 | 323.60 | 334.00 | 313.00 | 315.00 | 315.00 | 352,356 |
| 2026-04-24 | 348.00 | 348.00 | 319.00 | 323.40 | 323.40 | 622,568 |
| 2026-04-23 | 370.20 | 376.80 | 339.20 | 344.00 | 344.00 | 510,036 |
| 2026-04-22 | 362.40 | 383.20 | 355.20 | 370.20 | 370.20 | 887,280 |
| 2026-04-21 | 397.80 | 397.80 | 360.40 | 361.00 | 361.00 | 632,340 |
| 2026-04-20 | 360.00 | 416.80 | 345.80 | 387.80 | 387.80 | 2,086,940 |
| 2026-04-17 | 333.00 | 374.60 | 333.00 | 354.00 | 354.00 | 1,383,160 |
| 2026-04-16 | 333.00 | 348.00 | 322.60 | 335.00 | 335.00 | 922,656 |
| 2026-04-15 | 365.20 | 386.60 | 331.00 | 332.20 | 332.20 | 1,459,180 |
| 2026-04-14 | 286.00 | 395.00 | 285.60 | 374.00 | 374.00 | 4,823,724 |
| 2026-04-13 | 282.00 | 290.00 | 278.40 | 281.60 | 281.60 | 201,180 |
| 2026-04-10 | 288.80 | 302.00 | 282.60 | 284.00 | 284.00 | 360,460 |
| 2026-04-09 | 297.00 | 297.80 | 283.40 | 283.40 | 283.40 | 252,200 |
| 2026-04-08 | 283.40 | 302.00 | 283.40 | 294.00 | 294.00 | 440,520 |
| 2026-04-02 | 293.40 | 294.20 | 271.60 | 275.00 | 275.00 | 255,680 |
| 2026-04-01 | 298.40 | 301.40 | 288.00 | 290.00 | 290.00 | 373,700 |
| 2026-03-31 | 292.00 | 297.20 | 281.80 | 284.80 | 284.80 | 310,780 |
| 2026-03-30 | 282.80 | 294.20 | 275.40 | 285.40 | 285.40 | 349,260 |
| 2026-03-27 | 306.00 | 311.80 | 283.00 | 283.20 | 283.20 | 546,000 |
| 2026-03-26 | 321.60 | 327.80 | 298.40 | 307.80 | 307.80 | 578,300 |
| 2026-03-25 | 283.80 | 328.00 | 277.00 | 321.60 | 321.60 | 964,024 |
| 2026-03-24 | 270.00 | 279.40 | 265.00 | 276.00 | 276.00 | 239,240 |
| 2026-03-23 | 274.20 | 276.60 | 261.60 | 263.80 | 263.80 | 224,940 |
| 2026-03-20 | 287.80 | 291.80 | 278.00 | 279.20 | 279.20 | 220,740 |
| 2026-03-19 | 284.00 | 291.80 | 279.60 | 284.60 | 284.60 | 233,260 |
| 2026-03-18 | 271.00 | 305.80 | 269.60 | 293.40 | 293.40 | 1,130,780 |
| 2026-03-17 | 277.00 | 281.60 | 270.40 | 271.00 | 271.00 | 173,920 |
| 2026-03-16 | 277.00 | 287.00 | 271.00 | 276.80 | 276.80 | 237,920 |
| 2026-03-13 | 280.00 | 281.80 | 267.00 | 280.00 | 280.00 | 213,000 |
| 2026-03-12 | 286.40 | 291.20 | 274.00 | 280.00 | 280.00 | 315,640 |
| 2026-03-11 | 303.00 | 303.00 | 286.40 | 286.40 | 286.40 | 314,126 |
| 2026-03-10 | 309.00 | 312.20 | 292.60 | 300.20 | 300.20 | 482,320 |
| 2026-03-09 | 272.80 | 303.80 | 272.80 | 298.40 | 298.40 | 594,780 |
| 2026-03-06 | 300.00 | 312.00 | 290.60 | 298.40 | 298.40 | 601,700 |
| 2026-03-05 | 316.00 | 319.00 | 289.60 | 296.80 | 296.80 | 979,100 |
| 2026-03-04 | 271.40 | 307.60 | 263.80 | 303.80 | 303.80 | 969,140 |
| 2026-03-03 | 292.20 | 315.60 | 264.00 | 269.00 | 269.00 | 1,098,300 |
| 2026-03-02 | 305.80 | 314.80 | 289.60 | 290.20 | 290.20 | 695,600 |
| 2026-02-27 | 332.00 | 365.80 | 326.00 | 326.80 | 326.80 | 1,365,775 |
| 2026-02-26 | 311.80 | 317.40 | 297.40 | 316.40 | 316.40 | 470,240 |
| 2026-02-25 | 328.20 | 333.20 | 308.20 | 310.40 | 310.40 | 391,140 |
| 2026-02-24 | 349.40 | 354.00 | 320.00 | 323.00 | 323.00 | 744,180 |
| 2026-02-23 | 320.00 | 342.60 | 320.00 | 325.60 | 325.60 | 69,260 |
| 2026-02-20 | 343.00 | 344.80 | 315.00 | 324.20 | 324.20 | 127,866 |
| 2026-02-16 | 350.40 | 353.00 | 300.00 | 344.80 | 344.80 | 91,660 |
| 2026-02-13 | 350.20 | 373.00 | 333.00 | 350.40 | 350.40 | 1,307,734 |
| 2026-02-12 | 298.40 | 380.80 | 285.00 | 345.40 | 345.40 | 3,025,654 |
| 2026-02-11 | 320.00 | 328.00 | 294.40 | 295.80 | 295.80 | 564,040 |
| 2026-02-10 | 303.00 | 349.00 | 300.20 | 310.20 | 310.20 | 1,421,050 |
| 2026-02-09 | 297.00 | 307.80 | 287.80 | 292.00 | 292.00 | 480,340 |
| 2026-02-06 | 313.40 | 323.80 | 288.80 | 291.20 | 291.20 | 341,880 |
| 2026-02-05 | 325.00 | 337.00 | 306.00 | 316.60 | 316.60 | 362,172 |
| 2026-02-04 | 355.00 | 355.40 | 316.00 | 322.00 | 322.00 | 536,760 |
| 2026-02-03 | 356.40 | 391.80 | 350.20 | 352.20 | 352.20 | 897,694 |
| 2026-02-02 | 347.20 | 425.40 | 339.00 | 376.60 | 376.60 | 1,968,545 |
| 2026-01-30 | 372.80 | 404.80 | 343.40 | 357.00 | 357.00 | 1,383,530 |
| 2026-01-29 | 375.00 | 443.80 | 352.00 | 392.60 | 392.60 | 2,971,814 |
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.