iMotion Automotive Technology (Suzhou) Co., Ltd. (HKG:1274)
Hong Kong · Delayed Price · Currency is HKD 5.40
-0.01 (-0.18%)
Dec 10, 2025, 4:08 PM HKT
HKG:1274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 10, 2025 | 5.40 | 5.44 | 5.31 | 5.31 | - | -1.85% | 66,800 |
| 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 |
| Oct 9, 2025 | 8.26 | 8.30 | 7.88 | 7.92 | 7.92 | -3.65% | 1,404,000 |
| Oct 8, 2025 | 8.21 | 8.29 | 7.94 | 8.22 | 8.22 | - | 550,100 |
| 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% | 505,500 |
| Oct 2, 2025 | 8.25 | 8.67 | 8.23 | 8.55 | 8.55 | 4.40% | 1,088,048 |
| Sep 30, 2025 | 8.13 | 8.25 | 8.00 | 8.19 | 8.19 | 1.61% | 949,400 |
| Sep 29, 2025 | 8.15 | 8.15 | 7.83 | 8.06 | 8.06 | 2.03% | 385,500 |