Unisound AI Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 243.00 | 438.40 | 237.60 | 382.00 | 382.00 | 7,094,334 |
| 2026-01-27 | 215.20 | 223.60 | 207.40 | 219.80 | 219.80 | 369,960 |
| 2026-01-26 | 217.60 | 223.60 | 203.00 | 215.40 | 215.40 | 256,880 |
| 2026-01-23 | 231.20 | 231.20 | 211.80 | 216.00 | 216.00 | 390,480 |
| 2026-01-22 | 249.20 | 252.00 | 226.60 | 227.20 | 227.20 | 211,247 |
| 2026-01-21 | 268.80 | 268.80 | 249.00 | 252.00 | 252.00 | 196,074 |
| 2026-01-20 | 275.00 | 275.00 | 256.20 | 268.80 | 268.80 | 267,710 |
| 2026-01-19 | 280.20 | 280.20 | 259.60 | 270.00 | 270.00 | 288,540 |
| 2026-01-16 | 300.00 | 300.00 | 267.00 | 280.20 | 280.20 | 311,240 |
| 2026-01-15 | 284.80 | 305.00 | 271.80 | 300.00 | 300.00 | 294,320 |
| 2026-01-14 | 300.00 | 302.60 | 265.00 | 286.00 | 286.00 | 292,482 |
| 2026-01-13 | 312.20 | 315.00 | 297.80 | 299.00 | 299.00 | 234,900 |
| 2026-01-12 | 305.60 | 314.40 | 300.40 | 305.60 | 305.60 | 267,240 |
| 2026-01-09 | 346.60 | 352.80 | 301.60 | 304.80 | 304.80 | 259,820 |
| 2026-01-08 | 361.40 | 368.00 | 339.20 | 343.60 | 343.60 | 310,660 |
| 2026-01-07 | 366.00 | 367.60 | 350.00 | 361.40 | 361.40 | 245,520 |
| 2026-01-06 | 393.00 | 394.00 | 361.40 | 365.60 | 365.60 | 297,160 |
| 2026-01-05 | 418.40 | 424.40 | 386.00 | 390.80 | 390.80 | 321,580 |
| 2026-01-02 | 404.80 | 422.40 | 404.80 | 418.40 | 418.40 | 186,420 |
| 2025-12-31 | 404.80 | 406.60 | 398.00 | 404.40 | 404.40 | 100,200 |
| 2025-12-30 | 411.20 | 413.00 | 398.00 | 404.00 | 404.00 | 175,580 |
| 2025-12-29 | 413.80 | 417.40 | 399.00 | 411.20 | 411.20 | 180,940 |
| 2025-12-24 | 401.60 | 408.40 | 399.20 | 401.80 | 401.80 | 122,801 |
| 2025-12-23 | 424.20 | 425.80 | 391.00 | 400.40 | 400.40 | 207,360 |
| 2025-12-22 | 427.60 | 436.40 | 420.00 | 424.40 | 424.40 | 323,840 |
| 2025-12-19 | 418.20 | 432.00 | 416.00 | 427.20 | 427.20 | 303,661 |
| 2025-12-18 | 414.40 | 422.40 | 410.20 | 417.20 | 417.20 | 289,480 |
| 2025-12-17 | 407.40 | 418.00 | 404.00 | 414.40 | 414.40 | 279,940 |
| 2025-12-16 | 422.60 | 426.20 | 400.00 | 404.60 | 404.60 | 176,156 |
| 2025-12-15 | 430.00 | 438.80 | 418.00 | 422.40 | 422.40 | 137,100 |
| 2025-12-12 | 444.00 | 444.00 | 425.00 | 430.00 | 430.00 | 135,620 |
| 2025-12-11 | 443.40 | 457.60 | 426.40 | 444.00 | 444.00 | 121,420 |
| 2025-12-10 | 497.00 | 497.00 | 432.00 | 443.00 | 443.00 | 113,362 |
| 2025-12-09 | 499.40 | 525.00 | 471.20 | 473.40 | 473.40 | 176,584 |
| 2025-12-08 | 586.00 | 596.00 | 556.00 | 587.50 | 587.50 | 261,740 |
| 2025-12-05 | 550.00 | 590.00 | 550.00 | 585.00 | 585.00 | 231,440 |
| 2025-12-04 | 523.50 | 558.00 | 523.50 | 550.00 | 550.00 | 197,201 |
| 2025-12-03 | 561.50 | 562.50 | 516.00 | 523.00 | 523.00 | 63,341 |
| 2025-12-02 | 597.00 | 612.00 | 552.00 | 561.50 | 561.50 | 112,380 |
| 2025-12-01 | 637.00 | 637.00 | 595.00 | 597.00 | 597.00 | 68,020 |
| 2025-11-28 | 650.00 | 657.50 | 629.00 | 635.50 | 635.50 | 102,640 |
| 2025-11-27 | 629.00 | 645.00 | 602.00 | 631.00 | 631.00 | 104,800 |
| 2025-11-26 | 580.00 | 626.00 | 580.00 | 625.00 | 625.00 | 119,100 |
| 2025-11-25 | 555.50 | 591.50 | 555.00 | 581.00 | 581.00 | 113,360 |
| 2025-11-24 | 573.50 | 580.50 | 551.00 | 556.50 | 556.50 | 108,200 |
| 2025-11-21 | 573.50 | 587.50 | 555.50 | 585.00 | 585.00 | 109,380 |
| 2025-11-20 | 547.00 | 585.50 | 547.00 | 574.50 | 574.50 | 118,700 |
| 2025-11-19 | 533.00 | 569.00 | 532.00 | 546.00 | 546.00 | 111,220 |
| 2025-11-18 | 532.00 | 545.00 | 526.50 | 533.50 | 533.50 | 96,500 |
| 2025-11-17 | 542.50 | 569.50 | 542.50 | 553.50 | 553.50 | 109,764 |
| 2025-11-14 | 520.00 | 561.00 | 520.00 | 543.00 | 543.00 | 112,584 |
| 2025-11-13 | 541.00 | 542.50 | 527.00 | 542.50 | 542.50 | 117,300 |
| 2025-11-12 | 535.50 | 545.00 | 524.00 | 540.00 | 540.00 | 110,360 |
| 2025-11-11 | 513.50 | 543.00 | 508.50 | 537.50 | 537.50 | 116,880 |
| 2025-11-10 | 512.50 | 515.00 | 504.00 | 513.50 | 513.50 | 102,640 |
| 2025-11-07 | 507.50 | 517.50 | 500.00 | 513.00 | 513.00 | 103,440 |
| 2025-11-06 | 503.00 | 520.00 | 500.00 | 518.50 | 518.50 | 91,840 |
| 2025-11-05 | 512.50 | 523.00 | 500.00 | 505.00 | 505.00 | 72,020 |
| 2025-11-04 | 526.00 | 534.00 | 515.00 | 524.50 | 524.50 | 64,520 |
| 2025-11-03 | 512.00 | 526.00 | 507.00 | 526.00 | 526.00 | 64,320 |
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.