iMotion Automotive Technology (Suzhou) Co., Ltd. (HKG:1274)
Hong Kong
· Delayed Price · Currency is HKD 4.460
+0.040 (0.90%)
Mar 10, 2026, 3:25 PM HKT
HKG:1274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.80 | 4.80 | 4.30 | 4.42 | 4.42 | -11.60% | 1,033,119 |
| Mar 6, 2026 | 4.99 | 5.15 | 4.80 | 5.00 | 5.00 | 0.20% | 437,200 |
| Mar 5, 2026 | 5.12 | 5.37 | 4.96 | 4.99 | 4.99 | -1.58% | 461,300 |
| Mar 4, 2026 | 5.13 | 5.33 | 5.06 | 5.07 | 5.07 | -3.80% | 347,576 |
| Mar 3, 2026 | 5.40 | 5.44 | 5.12 | 5.27 | 5.27 | -2.23% | 479,200 |
| Mar 2, 2026 | 5.42 | 5.50 | 5.30 | 5.39 | 5.39 | -3.23% | 349,700 |
| Feb 27, 2026 | 5.38 | 5.67 | 5.38 | 5.57 | 5.57 | 1.83% | 226,300 |
| Feb 26, 2026 | 5.85 | 6.11 | 5.40 | 5.47 | 5.47 | -6.34% | 389,400 |
| Feb 25, 2026 | 5.96 | 6.20 | 5.83 | 5.84 | 5.84 | -2.01% | 271,164 |
| Feb 24, 2026 | 6.39 | 6.16 | 5.93 | 5.96 | 5.96 | -6.73% | 396,100 |
| Feb 23, 2026 | 5.67 | 6.55 | 5.67 | 6.39 | 6.39 | 13.30% | 1,317,700 |
| Feb 20, 2026 | 5.41 | 5.66 | 5.38 | 5.64 | 5.64 | 3.87% | 284,600 |
| Feb 16, 2026 | 5.38 | 5.41 | 5.38 | 5.43 | 5.43 | -0.73% | 60,800 |
| Feb 13, 2026 | 5.40 | 5.50 | 5.28 | 5.47 | 5.47 | -0.55% | 178,000 |
| Feb 12, 2026 | 5.33 | 5.57 | 5.33 | 5.50 | 5.50 | 2.04% | 160,800 |
| Feb 11, 2026 | 5.37 | 5.52 | 5.36 | 5.39 | 5.39 | -1.82% | 158,100 |
| Feb 10, 2026 | 5.52 | 5.56 | 5.46 | 5.49 | 5.49 | 1.48% | 195,500 |
| Feb 9, 2026 | 5.45 | 5.64 | 5.41 | 5.41 | 5.41 | 0.37% | 255,200 |
| Feb 6, 2026 | 5.24 | 5.49 | 5.12 | 5.39 | 5.39 | 0.75% | 474,300 |
| Feb 5, 2026 | 5.50 | 5.79 | 5.20 | 5.35 | 5.35 | -4.12% | 737,800 |
| Feb 4, 2026 | 5.55 | 5.61 | 5.36 | 5.58 | 5.58 | - | 210,600 |
| Feb 3, 2026 | 5.54 | 5.63 | 5.33 | 5.58 | 5.58 | 5.08% | 400,400 |
| Feb 2, 2026 | 6.08 | 6.08 | 5.19 | 5.31 | 5.31 | -2.75% | 808,600 |
| Jan 30, 2026 | 5.71 | 5.73 | 5.46 | 5.46 | 5.46 | -5.37% | 375,464 |
| Jan 29, 2026 | 5.80 | 5.88 | 5.37 | 5.77 | 5.77 | -0.52% | 913,980 |
| Jan 28, 2026 | 5.71 | 5.93 | 5.58 | 5.80 | 5.80 | 1.05% | 567,952 |
| Jan 27, 2026 | 5.98 | 5.99 | 5.68 | 5.74 | 5.74 | -4.01% | 535,936 |
| Jan 26, 2026 | 6.23 | 6.23 | 5.95 | 5.98 | 5.98 | -4.01% | 347,800 |
| Jan 23, 2026 | 6.18 | 6.47 | 5.94 | 6.23 | 6.23 | 0.81% | 555,800 |
| Jan 22, 2026 | 6.40 | 6.48 | 6.13 | 6.18 | 6.18 | -3.44% | 131,605 |
| Jan 21, 2026 | 6.19 | 6.48 | 6.17 | 6.40 | 6.40 | 0.95% | 278,632 |
| Jan 20, 2026 | 6.22 | 6.48 | 6.21 | 6.34 | 6.34 | 1.28% | 259,700 |
| Jan 19, 2026 | 6.38 | 6.50 | 6.21 | 6.26 | 6.26 | -4.72% | 303,000 |
| Jan 16, 2026 | 6.75 | 6.76 | 6.42 | 6.57 | 6.57 | -2.81% | 343,256 |
| Jan 15, 2026 | 6.77 | 6.98 | 6.55 | 6.76 | 6.76 | -0.29% | 271,876 |
| Jan 14, 2026 | 7.08 | 7.15 | 6.55 | 6.78 | 6.78 | 3.04% | 568,852 |
| Jan 13, 2026 | 6.70 | 6.84 | 6.43 | 6.58 | 6.58 | -1.79% | 673,800 |
| Jan 12, 2026 | 6.89 | 7.01 | 6.63 | 6.70 | 6.70 | -2.47% | 729,921 |
| Jan 9, 2026 | 6.74 | 7.10 | 6.65 | 6.87 | 6.87 | 1.93% | 659,576 |
| Jan 8, 2026 | 6.49 | 6.75 | 6.35 | 6.74 | 6.74 | 3.06% | 319,400 |
| Jan 7, 2026 | 6.52 | 6.59 | 6.17 | 6.54 | 6.54 | 0.31% | 371,500 |
| Jan 6, 2026 | 6.39 | 6.56 | 6.18 | 6.52 | 6.52 | 3.33% | 589,174 |
| Jan 5, 2026 | 6.07 | 6.37 | 5.81 | 6.31 | 6.31 | 2.44% | 678,252 |
| Jan 2, 2026 | 6.26 | 6.30 | 6.11 | 6.16 | 6.16 | -1.44% | 194,100 |
| Dec 31, 2025 | 5.83 | 6.42 | 5.64 | 6.25 | 6.25 | 7.20% | 1,224,000 |
| Dec 30, 2025 | 5.38 | 5.90 | 5.38 | 5.83 | 5.83 | 8.36% | 951,500 |
| Dec 29, 2025 | 5.35 | 5.65 | 5.27 | 5.38 | 5.38 | 0.56% | 674,100 |
| Dec 24, 2025 | 5.36 | 5.36 | 5.29 | 5.35 | 5.35 | -0.37% | 128,148 |
| Dec 23, 2025 | 5.51 | 5.58 | 5.30 | 5.37 | 5.37 | -4.45% | 277,400 |
| Dec 22, 2025 | 5.90 | 5.97 | 5.55 | 5.62 | 5.62 | -2.43% | 232,600 |
| Dec 19, 2025 | 5.59 | 5.90 | 5.58 | 5.76 | 5.76 | 3.97% | 454,700 |
| Dec 18, 2025 | 5.50 | 5.55 | 5.38 | 5.54 | 5.54 | 0.73% | 260,600 |
| Dec 17, 2025 | 5.57 | 5.57 | 5.42 | 5.50 | 5.50 | 1.10% | 188,100 |
| Dec 16, 2025 | 5.65 | 5.77 | 5.35 | 5.44 | 5.44 | -3.72% | 239,200 |
| Dec 15, 2025 | 5.50 | 5.85 | 5.50 | 5.65 | 5.65 | 2.17% | 386,100 |
| Dec 12, 2025 | 5.89 | 5.90 | 5.23 | 5.53 | 5.53 | 7.17% | 455,700 |
| Dec 11, 2025 | 5.36 | 5.37 | 5.11 | 5.16 | 5.16 | -4.44% | 274,800 |
| Dec 10, 2025 | 5.40 | 5.44 | 5.15 | 5.40 | 5.40 | -0.18% | 468,000 |
| Dec 9, 2025 | 5.59 | 5.60 | 5.32 | 5.41 | 5.41 | -3.05% | 343,964 |
| Dec 8, 2025 | 5.64 | 5.67 | 5.48 | 5.58 | 5.58 | -1.06% | 236,561 |
| Dec 5, 2025 | 5.93 | 6.00 | 5.43 | 5.64 | 5.64 | -4.73% | 985,000 |
| Dec 4, 2025 | 5.81 | 6.00 | 5.77 | 5.92 | 5.92 | 3.86% | 228,423 |
| Dec 3, 2025 | 5.80 | 5.80 | 5.69 | 5.70 | 5.70 | -1.72% | 287,200 |
| Dec 2, 2025 | 5.88 | 5.89 | 5.73 | 5.80 | 5.80 | -1.36% | 317,800 |
| Dec 1, 2025 | 6.20 | 6.20 | 5.84 | 5.88 | 5.88 | -5.31% | 391,500 |
| Nov 28, 2025 | 5.92 | 6.21 | 5.84 | 6.21 | 6.21 | 7.07% | 579,400 |
| Nov 27, 2025 | 5.88 | 5.97 | 5.76 | 5.80 | 5.80 | -1.19% | 428,500 |
| Nov 26, 2025 | 5.82 | 5.96 | 5.80 | 5.87 | 5.87 | 0.69% | 463,600 |
| Nov 25, 2025 | 6.10 | 6.24 | 5.73 | 5.83 | 5.83 | -4.43% | 938,500 |
| Nov 24, 2025 | 6.28 | 6.50 | 5.72 | 6.10 | 6.10 | -2.87% | 1,204,000 |
| Nov 21, 2025 | 6.64 | 6.64 | 6.28 | 6.28 | 6.28 | -6.55% | 656,500 |
| Nov 20, 2025 | 6.75 | 6.95 | 6.66 | 6.72 | 6.72 | 0.15% | 326,800 |
| Nov 19, 2025 | 7.06 | 7.24 | 6.63 | 6.71 | 6.71 | -4.55% | 1,253,200 |
| Nov 18, 2025 | 7.41 | 7.41 | 7.01 | 7.03 | 7.03 | -5.13% | 551,700 |
| Nov 17, 2025 | 7.49 | 7.68 | 7.41 | 7.41 | 7.41 | -1.07% | 162,396 |
| Nov 14, 2025 | 7.48 | 7.74 | 7.39 | 7.49 | 7.49 | 0.13% | 266,100 |
| Nov 13, 2025 | 7.48 | 7.76 | 7.36 | 7.48 | 7.48 | -0.40% | 624,701 |
| Nov 12, 2025 | 7.44 | 7.69 | 7.40 | 7.51 | 7.51 | 1.49% | 340,800 |
| Nov 11, 2025 | 7.40 | 7.58 | 7.36 | 7.40 | 7.40 | 0.41% | 530,300 |
| Nov 10, 2025 | 7.34 | 7.81 | 7.33 | 7.37 | 7.37 | 0.82% | 894,800 |
| Nov 7, 2025 | 7.16 | 7.67 | 7.16 | 7.31 | 7.31 | 0.27% | 543,500 |
| Nov 6, 2025 | 7.21 | 7.41 | 7.15 | 7.29 | 7.29 | 1.11% | 287,800 |
| Nov 5, 2025 | 7.41 | 7.41 | 7.04 | 7.21 | 7.21 | -2.70% | 685,700 |
| Nov 4, 2025 | 7.64 | 7.69 | 7.41 | 7.41 | 7.41 | -3.77% | 244,700 |
| Nov 3, 2025 | 7.47 | 7.82 | 7.40 | 7.70 | 7.70 | 3.08% | 468,000 |
| Oct 31, 2025 | 7.76 | 7.76 | 7.42 | 7.47 | 7.47 | -2.48% | 596,498 |
| Oct 30, 2025 | 7.70 | 7.80 | 7.61 | 7.66 | 7.66 | -0.39% | 486,600 |
| Oct 28, 2025 | 8.00 | 8.05 | 7.65 | 7.69 | 7.69 | -3.87% | 611,300 |
| Oct 27, 2025 | 7.75 | 8.05 | 7.68 | 8.00 | 8.00 | 3.36% | 872,800 |
| Oct 24, 2025 | 7.74 | 7.91 | 7.59 | 7.74 | 7.74 | - | 596,600 |
| Oct 23, 2025 | 7.80 | 7.82 | 7.44 | 7.74 | 7.74 | -0.13% | 983,400 |
| Oct 22, 2025 | 7.28 | 8.11 | 7.07 | 7.75 | 7.75 | 6.46% | 3,101,600 |
| Oct 21, 2025 | 7.40 | 7.61 | 6.90 | 7.28 | 7.28 | 6.90% | 1,895,500 |
| Oct 20, 2025 | 6.63 | 7.06 | 6.63 | 6.81 | 6.81 | 2.87% | 799,800 |
| Oct 17, 2025 | 7.17 | 7.17 | 6.62 | 6.62 | 6.62 | -7.80% | 1,187,087 |
| Oct 16, 2025 | 7.35 | 7.35 | 7.08 | 7.18 | 7.18 | 0.14% | 614,300 |
| Oct 15, 2025 | 7.12 | 7.25 | 7.02 | 7.17 | 7.17 | 1.27% | 1,598,200 |
| Oct 14, 2025 | 7.34 | 7.44 | 7.08 | 7.08 | 7.08 | -3.41% | 1,190,400 |
| Oct 13, 2025 | 7.50 | 7.50 | 7.18 | 7.33 | 7.33 | -4.68% | 1,488,600 |
| Oct 10, 2025 | 8.10 | 8.10 | 7.63 | 7.69 | 7.69 | -2.90% | 1,087,300 |