iMotion Automotive Technology (Suzhou) Co., Ltd. (HKG:1274)
Hong Kong
· Delayed Price · Currency is HKD 3.590
+0.030 (0.84%)
Apr 29, 2026, 4:08 PM HKT
HKG:1274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.59 | 3.63 | 3.49 | 3.59 | 3.59 | 0.84% | 155,900 |
| Apr 28, 2026 | 3.90 | 3.90 | 3.56 | 3.56 | 3.56 | -6.81% | 265,200 |
| Apr 27, 2026 | 3.86 | 3.93 | 3.71 | 3.82 | 3.82 | -1.04% | 202,300 |
| Apr 24, 2026 | 3.72 | 3.98 | 3.72 | 3.86 | 3.86 | -0.52% | 154,600 |
| Apr 23, 2026 | 3.79 | 3.98 | 3.60 | 3.88 | 3.88 | 2.37% | 315,000 |
| Apr 22, 2026 | 3.90 | 3.90 | 3.78 | 3.79 | 3.79 | -2.82% | 212,800 |
| Apr 21, 2026 | 3.85 | 3.94 | 3.71 | 3.90 | 3.90 | 1.30% | 251,200 |
| Apr 20, 2026 | 4.20 | 4.20 | 3.79 | 3.85 | 3.85 | -4.47% | 786,400 |
| Apr 17, 2026 | 3.83 | 4.05 | 3.81 | 4.03 | 4.03 | 7.75% | 684,900 |
| Apr 16, 2026 | 3.77 | 3.78 | 3.58 | 3.74 | 3.74 | 5.35% | 574,800 |
| Apr 15, 2026 | 3.69 | 3.79 | 3.51 | 3.55 | 3.55 | -3.27% | 332,300 |
| Apr 14, 2026 | 3.54 | 3.78 | 3.51 | 3.67 | 3.67 | 7.31% | 932,500 |
| Apr 13, 2026 | 3.33 | 3.45 | 3.18 | 3.42 | 3.42 | 3.01% | 333,800 |
| Apr 10, 2026 | 3.38 | 3.44 | 3.22 | 3.32 | 3.32 | 0.30% | 323,500 |
| Apr 9, 2026 | 3.49 | 3.50 | 3.30 | 3.31 | 3.31 | -5.16% | 626,800 |
| Apr 8, 2026 | 3.04 | 3.53 | 3.04 | 3.49 | 3.49 | 14.80% | 1,117,200 |
| Apr 2, 2026 | 3.26 | 3.26 | 3.00 | 3.04 | 3.04 | -6.75% | 166,000 |
| Apr 1, 2026 | 3.20 | 3.35 | 3.11 | 3.26 | 3.26 | 5.16% | 192,700 |
| Mar 31, 2026 | 3.00 | 3.35 | 2.99 | 3.10 | 3.10 | 0.98% | 524,400 |
| Mar 30, 2026 | 2.86 | 3.11 | 2.86 | 3.07 | 3.07 | -3.15% | 285,800 |
| Mar 27, 2026 | 3.01 | 3.17 | 3.01 | 3.17 | 3.17 | -0.31% | 368,300 |
| Mar 26, 2026 | 3.30 | 3.30 | 3.10 | 3.18 | 3.18 | -3.05% | 173,200 |
| Mar 25, 2026 | 3.26 | 3.40 | 3.26 | 3.28 | 3.28 | 0.92% | 258,700 |
| Mar 24, 2026 | 3.07 | 3.35 | 3.03 | 3.25 | 3.25 | 5.86% | 413,400 |
| Mar 23, 2026 | 3.31 | 3.31 | 3.02 | 3.07 | 3.07 | -9.17% | 1,718,800 |
| Mar 20, 2026 | 3.54 | 3.63 | 3.36 | 3.38 | 3.38 | -5.59% | 969,400 |
| Mar 19, 2026 | 3.67 | 3.70 | 3.54 | 3.58 | 3.58 | -3.76% | 563,600 |
| Mar 18, 2026 | 3.96 | 3.97 | 3.71 | 3.72 | 3.72 | -4.12% | 828,700 |
| Mar 17, 2026 | 3.91 | 4.05 | 3.85 | 3.88 | 3.88 | -0.51% | 676,600 |
| Mar 16, 2026 | 4.20 | 4.20 | 3.75 | 3.90 | 3.90 | -3.94% | 1,975,800 |
| Mar 13, 2026 | 4.45 | 4.45 | 4.06 | 4.06 | 4.06 | -8.76% | 2,055,831 |
| Mar 12, 2026 | 4.41 | 4.49 | 4.30 | 4.45 | 4.45 | -0.22% | 2,117,900 |
| Mar 11, 2026 | 4.40 | 4.51 | 4.31 | 4.46 | 4.46 | 0.22% | 549,020 |
| Mar 10, 2026 | 4.44 | 4.53 | 4.30 | 4.45 | 4.45 | 0.68% | 408,100 |
| 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 |