iMotion Automotive Technology (Suzhou) Co., Ltd. (HKG:1274)
Hong Kong · Delayed Price · Currency is HKD 7.90
+0.16 (2.07%)
Last updated: Oct 27, 2025, 11:58 AM HKT
HKG:1274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 983,800 |
| Oct 22, 2025 | 7.28 | 8.11 | 7.07 | 7.75 | 7.75 | 6.46% | 3,101,700 |
| Oct 21, 2025 | 7.40 | 7.61 | 6.90 | 7.28 | 7.28 | 6.90% | 1,896,200 |
| 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% | 1,190,887 |
| 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% | 1,598,900 |
| 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% | 1,087,400 |
| Oct 9, 2025 | 8.26 | 8.30 | 7.88 | 7.92 | 7.92 | -3.65% | 1,404,100 |
| Oct 8, 2025 | 8.21 | 8.29 | 7.94 | 8.22 | 8.22 | - | 550,200 |
| Oct 6, 2025 | 8.31 | 8.31 | 8.04 | 8.22 | 8.22 | -1.08% | 472,683 |
| Oct 3, 2025 | 8.50 | 8.50 | 8.29 | 8.31 | 8.31 | -2.81% | 505,600 |
| Oct 2, 2025 | 8.25 | 8.67 | 8.23 | 8.55 | 8.55 | 4.40% | 1,088,348 |
| Sep 30, 2025 | 8.13 | 8.25 | 8.00 | 8.19 | 8.19 | 1.61% | 954,800 |
| Sep 29, 2025 | 8.15 | 8.15 | 7.83 | 8.06 | 8.06 | 2.03% | 385,600 |
| Sep 26, 2025 | 8.38 | 8.38 | 7.90 | 7.90 | 7.90 | -3.66% | 853,200 |
| Sep 25, 2025 | 8.10 | 8.43 | 8.10 | 8.20 | 8.20 | 0.74% | 964,700 |
| Sep 24, 2025 | 8.33 | 8.33 | 8.14 | 8.14 | 8.14 | -2.28% | 714,200 |
| Sep 23, 2025 | 8.51 | 8.59 | 8.18 | 8.33 | 8.33 | -2.12% | 924,600 |
| Sep 22, 2025 | 8.88 | 8.88 | 8.50 | 8.51 | 8.51 | -3.73% | 1,007,000 |
| Sep 19, 2025 | 9.06 | 9.18 | 8.71 | 8.84 | 8.84 | -2.32% | 1,761,200 |
| Sep 18, 2025 | 9.20 | 9.38 | 8.87 | 9.05 | 9.05 | 2.26% | 2,531,600 |
| Sep 17, 2025 | 9.10 | 9.15 | 8.75 | 8.85 | 8.85 | -1.78% | 1,730,200 |
| Sep 16, 2025 | 8.11 | 9.21 | 8.10 | 9.01 | 9.01 | 11.79% | 5,213,000 |
| Sep 15, 2025 | 7.77 | 8.30 | 7.77 | 8.06 | 8.06 | 5.64% | 3,244,193 |
| Sep 12, 2025 | 7.96 | 8.10 | 7.60 | 7.63 | 7.63 | -3.66% | 2,791,100 |
| Sep 11, 2025 | 8.20 | 8.20 | 7.73 | 7.92 | 7.92 | -3.41% | 4,210,300 |
| Sep 10, 2025 | 8.80 | 8.90 | 8.11 | 8.20 | 8.20 | -6.39% | 4,771,400 |
| Sep 9, 2025 | 9.09 | 9.09 | 8.61 | 8.76 | 8.76 | -3.63% | 4,419,200 |
| Sep 8, 2025 | 11.09 | 11.10 | 8.32 | 9.09 | 9.09 | -25.67% | 14,520,200 |
| Sep 5, 2025 | 12.33 | 12.65 | 12.15 | 12.23 | 12.23 | -0.33% | 7,424,500 |
| Sep 4, 2025 | 12.57 | 12.60 | 12.27 | 12.27 | 12.27 | -1.45% | 2,934,300 |
| Sep 3, 2025 | 12.72 | 12.87 | 12.40 | 12.45 | 12.45 | -2.20% | 2,307,600 |
| Sep 2, 2025 | 12.72 | 12.96 | 12.33 | 12.73 | 12.73 | 1.03% | 6,018,800 |
| Sep 1, 2025 | 12.80 | 12.93 | 12.54 | 12.60 | 12.60 | -4.47% | 7,736,600 |
| Aug 29, 2025 | 13.56 | 13.60 | 13.18 | 13.19 | 13.19 | -2.73% | 4,562,300 |
| Aug 28, 2025 | 13.32 | 13.79 | 12.79 | 13.56 | 13.56 | 1.88% | 8,662,900 |
| Aug 27, 2025 | 13.52 | 13.74 | 13.28 | 13.31 | 13.31 | -0.22% | 6,729,600 |
| Aug 26, 2025 | 13.82 | 13.82 | 13.34 | 13.34 | 13.34 | -2.49% | 6,693,000 |
| Aug 25, 2025 | 13.34 | 13.88 | 13.34 | 13.68 | 13.68 | -3.93% | 13,190,200 |
| Aug 22, 2025 | 14.00 | 14.43 | 13.80 | 14.24 | 14.24 | 3.94% | 9,867,000 |
| Aug 21, 2025 | 14.48 | 14.48 | 13.70 | 13.70 | 13.70 | -3.99% | 7,571,400 |
| Aug 20, 2025 | 15.10 | 15.19 | 14.10 | 14.27 | 14.27 | -4.87% | 11,558,400 |
| Aug 19, 2025 | 13.88 | 15.24 | 13.78 | 15.00 | 15.00 | 9.01% | 30,143,300 |
| Aug 18, 2025 | 13.50 | 13.77 | 13.07 | 13.76 | 13.76 | 1.03% | 7,986,200 |
| Aug 15, 2025 | 13.81 | 13.81 | 13.38 | 13.62 | 13.62 | -0.44% | 10,104,400 |
| Aug 14, 2025 | 14.43 | 14.54 | 13.65 | 13.68 | 13.68 | -3.53% | 9,269,360 |