HKEX · 9678 · stock
Unisound AI Technology Co., Ltd. (9678) stock price history
Every HKEX trading session of Unisound AI Technology Co., Ltd. from Jun 30, 2025 to Sep 29, 2026: 310 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
9678 adjusted close, 2025 to 2026
- HK$856.00
- All time high, 2025
- HK$657.50
- 52 week high, HK$61.00 low
- 310
- Daily sessions since 2025
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
9678 key facts
- Unisound AI Technology Co., Ltd. (9678) closed at HK$67.75 on Sep 29, 2026 on HKEX.
- 9678's all time high close is HK$856.00, set on Aug 28, 2025; its all time low close is HK$64.70 on Jul 14, 2026.
- 9678's 52 week range is HK$61.00 to HK$657.50.
- 9678 returned -86.8% over the year to Sep 29, 2026.
- Since Jun 30, 2025 9678 returned -77%, -69.3% a year compounded.
- 9678's deepest drawdown was -92.4% from Aug 28, 2025 to Jul 14, 2026.
- DataCedar holds 310 daily sessions of 9678 history from Jun 30, 2025 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
9678 price chart, 2025 to 2026
9678 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.2% |
| 3 months | -44.2% |
| 6 months | -76.1% |
| Year to date | -83.2% |
| 1 year | -86.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jun 30, 2025 | -77.1% |
| Compound annual growth, 1.2 years | -69.3% |
9678 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$856.00 on Aug 28, 2025
- All time low close
- HK$64.70 on Jul 14, 2026
- 52 week high
- HK$657.50 on Nov 28, 2025
- 52 week low
- HK$61.00 on Jul 14, 2026
- Deepest drawdown
- -92.4% from Aug 28, 2025 to Jul 14, 2026, not yet recovered
- Best single session
- +73.8% on Jan 28, 2026
- Worst single session
- -41.2% on Jun 30, 2026
- Volatility, 1 year annualised
- 118.1%
- Sessions closing higher, 1 year
- 44%
9678 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jun 30, 2025; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$404.80 | HK$443.80 | HK$61.00 | HK$67.75 | -83.2% | 232.6M | 183 |
| 2025 | HK$205.00 | HK$879.00 | HK$198.00 | HK$402.80 | n/a | 14.6M | 127 |
9678 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$67.75 | -11.4% |
| August 2026 | HK$76.50 | +1.4% |
| July 2026 | HK$75.45 | +5.6% |
| June 2026 | HK$71.45 | -70.9% |
| May 2026 | HK$245.80 | -18.1% |
| April 2026 | HK$300.00 | +5.3% |
| March 2026 | HK$284.80 | -12.9% |
| February 2026 | HK$326.80 | -8.5% |
| January 2026 | HK$357.00 | -11.4% |
| December 2025 | HK$402.80 | -36.6% |
| November 2025 | HK$635.50 | +24.1% |
| October 2025 | HK$512.00 | -3.9% |
About the 9678 data
Daily bars. 310 sessions from Jun 30, 2025 to Sep 29, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 30, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/9678/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
9678 share price history
