iMotion Automotive Technology (Suzhou) Co., Ltd. (HKG:1274)
Hong Kong · Delayed Price · Currency is HKD 5.46
-0.31 (-5.37%)
At close: Jan 30, 2026
HKG:1274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |