iMotion Automotive Technology (Suzhou) Co., Ltd. (HKG:1274)
Hong Kong · Delayed Price · Currency is HKD 9.26
+0.41 (4.63%)
Sep 18, 2025, 11:59 AM HKT
HKG:1274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 14.00 | 14.54 | 13.90 | 14.18 | 14.18 | 2.24% | 8,927,035 |
| Aug 12, 2025 | 14.09 | 14.19 | 13.82 | 13.87 | 13.87 | -0.86% | 4,341,000 |
| Aug 11, 2025 | 14.52 | 14.52 | 13.96 | 13.99 | 13.99 | -2.37% | 6,239,600 |
| Aug 8, 2025 | 15.00 | 15.06 | 14.33 | 14.33 | 14.33 | -2.85% | 6,219,300 |
| Aug 7, 2025 | 14.32 | 14.85 | 14.25 | 14.75 | 14.75 | 3.00% | 7,648,310 |
| Aug 6, 2025 | 14.51 | 14.55 | 14.31 | 14.32 | 14.32 | -0.56% | 3,886,582 |
| Aug 5, 2025 | 14.73 | 14.80 | 14.38 | 14.40 | 14.40 | - | 4,609,600 |
| Aug 4, 2025 | 14.26 | 14.63 | 14.10 | 14.40 | 14.40 | 0.42% | 3,974,284 |
| Aug 1, 2025 | 14.88 | 15.08 | 14.32 | 14.34 | 14.34 | -4.02% | 5,340,172 |
| Jul 31, 2025 | 14.94 | 15.14 | 14.82 | 14.94 | 14.94 | 0.13% | 5,143,484 |
| Jul 30, 2025 | 15.32 | 15.44 | 14.80 | 14.92 | 14.92 | -2.23% | 8,020,136 |
| Jul 29, 2025 | 15.20 | 15.52 | 15.04 | 15.26 | 15.26 | -1.55% | 6,983,277 |
| Jul 28, 2025 | 16.32 | 16.32 | 15.46 | 15.50 | 15.50 | -2.88% | 6,269,905 |
| Jul 25, 2025 | 16.14 | 16.60 | 15.90 | 15.96 | 15.96 | 0.13% | 11,293,700 |
| Jul 24, 2025 | 15.92 | 16.24 | 15.74 | 15.94 | 15.94 | 0.63% | 8,316,800 |
| Jul 23, 2025 | 15.62 | 15.96 | 15.36 | 15.84 | 15.84 | 2.19% | 8,802,215 |
| Jul 22, 2025 | 16.12 | 16.12 | 15.38 | 15.50 | 15.50 | -3.73% | 8,202,252 |
| Jul 21, 2025 | 16.88 | 16.94 | 15.90 | 16.10 | 16.10 | -5.18% | 12,764,400 |
| Jul 18, 2025 | 17.38 | 17.48 | 16.70 | 16.98 | 16.98 | -0.70% | 13,343,400 |
| Jul 17, 2025 | 16.14 | 17.68 | 15.94 | 17.10 | 17.10 | 6.34% | 28,946,400 |
| Jul 16, 2025 | 16.24 | 16.52 | 15.94 | 16.08 | 16.08 | -0.99% | 7,831,573 |
| Jul 15, 2025 | 16.50 | 16.84 | 15.92 | 16.24 | 16.24 | -1.58% | 11,524,400 |
| Jul 14, 2025 | 16.78 | 17.48 | 16.10 | 16.50 | 16.50 | -1.32% | 18,141,500 |
| Jul 11, 2025 | 20.05 | 25.00 | 16.60 | 16.72 | 16.72 | -4.24% | 72,819,900 |
| Jul 10, 2025 | 14.08 | 17.50 | 14.08 | 17.46 | 17.46 | 23.31% | 36,873,300 |