Unisound AI Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 509.00 | 517.00 | 506.00 | 512.00 | 512.00 | 63,820 |
| 2025-10-30 | 510.00 | 518.50 | 505.50 | 510.50 | 510.50 | 44,920 |
| 2025-10-28 | 510.00 | 525.00 | 505.50 | 511.50 | 511.50 | 66,700 |
| 2025-10-27 | 516.00 | 521.50 | 502.00 | 511.50 | 511.50 | 42,900 |
| 2025-10-24 | 527.50 | 527.50 | 502.00 | 504.00 | 504.00 | 46,780 |
| 2025-10-23 | 518.50 | 535.00 | 498.00 | 509.50 | 509.50 | 74,520 |
| 2025-10-22 | 531.50 | 531.50 | 500.00 | 517.00 | 517.00 | 27,900 |
| 2025-10-21 | 567.00 | 570.00 | 520.00 | 531.50 | 531.50 | 106,680 |
| 2025-10-20 | 540.00 | 563.00 | 535.50 | 555.50 | 555.50 | 111,560 |
| 2025-10-17 | 542.00 | 546.50 | 520.00 | 537.50 | 537.50 | 84,360 |
| 2025-10-16 | 542.00 | 548.00 | 523.00 | 542.50 | 542.50 | 107,880 |
| 2025-10-15 | 548.00 | 548.00 | 527.00 | 540.00 | 540.00 | 45,200 |
| 2025-10-14 | 531.00 | 551.00 | 520.00 | 536.00 | 536.00 | 67,800 |
| 2025-10-13 | 505.00 | 538.50 | 505.00 | 530.50 | 530.50 | 66,080 |
| 2025-10-10 | 554.00 | 554.00 | 510.50 | 530.00 | 530.00 | 76,980 |
| 2025-10-09 | 570.00 | 570.00 | 534.00 | 542.50 | 542.50 | 107,200 |
| 2025-10-08 | 587.50 | 588.00 | 541.50 | 570.00 | 570.00 | 65,540 |
| 2025-10-06 | 566.00 | 602.00 | 566.00 | 587.50 | 587.50 | 67,520 |
| 2025-10-03 | 562.00 | 578.00 | 541.50 | 567.00 | 567.00 | 67,580 |
| 2025-10-02 | 533.00 | 572.00 | 528.00 | 562.00 | 562.00 | 67,400 |
| 2025-09-30 | 515.00 | 540.00 | 505.00 | 533.00 | 533.00 | 92,540 |
| 2025-09-29 | 486.20 | 518.00 | 485.00 | 515.00 | 515.00 | 65,960 |
| 2025-09-26 | 499.00 | 500.00 | 481.40 | 486.20 | 486.20 | 66,880 |
| 2025-09-25 | 507.00 | 507.00 | 487.20 | 497.80 | 497.80 | 65,020 |
| 2025-09-24 | 530.00 | 530.00 | 502.50 | 507.50 | 507.50 | 63,820 |
| 2025-09-23 | 522.00 | 539.50 | 509.50 | 530.00 | 530.00 | 83,340 |
| 2025-09-22 | 510.00 | 519.50 | 496.00 | 515.00 | 515.00 | 104,460 |
| 2025-09-19 | 531.00 | 535.50 | 505.00 | 508.00 | 508.00 | 132,040 |
| 2025-09-18 | 531.00 | 559.50 | 514.50 | 530.50 | 530.50 | 214,260 |
| 2025-09-17 | 518.00 | 553.50 | 493.00 | 528.50 | 528.50 | 278,480 |
| 2025-09-16 | 555.00 | 569.00 | 500.50 | 508.00 | 508.00 | 317,640 |
| 2025-09-15 | 604.00 | 609.50 | 540.00 | 555.00 | 555.00 | 314,980 |
| 2025-09-12 | 593.00 | 666.00 | 566.00 | 594.00 | 594.00 | 537,100 |
| 2025-09-11 | 471.80 | 591.00 | 471.80 | 589.00 | 589.00 | 490,180 |
| 2025-09-10 | 528.50 | 534.50 | 432.00 | 467.00 | 467.00 | 293,040 |
| 2025-09-09 | 605.00 | 605.00 | 520.00 | 528.50 | 528.50 | 143,420 |
| 2025-09-08 | 789.00 | 809.50 | 604.00 | 610.50 | 610.50 | 202,180 |
| 2025-09-05 | 718.00 | 795.50 | 715.00 | 746.50 | 746.50 | 115,810 |
| 2025-09-04 | 709.00 | 730.00 | 670.50 | 717.00 | 717.00 | 37,334 |
| 2025-09-03 | 793.00 | 816.00 | 695.00 | 708.50 | 708.50 | 48,690 |
| 2025-09-02 | 843.00 | 854.50 | 763.00 | 786.50 | 786.50 | 56,220 |
| 2025-09-01 | 843.50 | 879.00 | 834.00 | 845.00 | 845.00 | 67,340 |
| 2025-08-29 | 856.00 | 856.00 | 810.00 | 843.50 | 843.50 | 37,300 |
| 2025-08-28 | 841.00 | 869.00 | 834.00 | 856.00 | 856.00 | 45,280 |
| 2025-08-27 | 854.00 | 872.50 | 835.00 | 840.00 | 840.00 | 33,720 |
| 2025-08-26 | 835.00 | 867.50 | 821.00 | 854.00 | 854.00 | 70,620 |
| 2025-08-25 | 798.50 | 862.50 | 796.00 | 835.00 | 835.00 | 66,160 |
| 2025-08-22 | 796.00 | 811.50 | 792.00 | 798.00 | 798.00 | 26,080 |
| 2025-08-21 | 741.00 | 823.50 | 734.50 | 779.00 | 779.00 | 79,620 |
| 2025-08-20 | 736.50 | 745.50 | 705.00 | 741.50 | 741.50 | 45,600 |
| 2025-08-19 | 746.00 | 764.50 | 735.00 | 743.50 | 743.50 | 27,060 |
| 2025-08-18 | 750.00 | 774.00 | 747.00 | 747.00 | 747.00 | 32,000 |
| 2025-08-15 | 725.50 | 761.50 | 723.50 | 751.00 | 751.00 | 35,650 |
| 2025-08-14 | 798.00 | 798.00 | 715.50 | 734.50 | 734.50 | 66,962 |
| 2025-08-13 | 713.00 | 798.50 | 713.00 | 782.50 | 782.50 | 66,720 |
| 2025-08-12 | 648.00 | 749.50 | 625.50 | 713.00 | 713.00 | 104,080 |
| 2025-08-11 | 615.50 | 649.00 | 600.00 | 648.50 | 648.50 | 77,780 |
| 2025-08-08 | 608.50 | 630.00 | 606.50 | 613.50 | 613.50 | 69,460 |
| 2025-08-07 | 603.00 | 614.50 | 600.00 | 608.50 | 608.50 | 32,600 |
| 2025-08-06 | 599.00 | 614.00 | 592.00 | 597.50 | 597.50 | 80,740 |
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.