iMotion Automotive Technology (Suzhou) Co., Ltd. (HKG:1274)
Hong Kong · Delayed Price · Currency is HKD 4.390
+0.090 (2.09%)
Jun 1, 2026, 3:59 PM HKT
HKG:1274 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.30 | 4.48 | 4.16 | 4.39 | 4.39 | 2.09% | 399,400 |
| May 29, 2026 | 4.50 | 4.69 | 4.22 | 4.30 | 4.30 | -5.49% | 759,600 |
| May 28, 2026 | 4.77 | 4.81 | 4.46 | 4.55 | 4.55 | -4.41% | 665,200 |
| May 27, 2026 | 5.03 | 5.05 | 4.51 | 4.76 | 4.76 | -4.61% | 1,245,000 |
| May 26, 2026 | 4.55 | 5.00 | 4.40 | 4.99 | 4.99 | 9.67% | 1,871,100 |
| May 22, 2026 | 4.00 | 4.75 | 3.99 | 4.55 | 4.55 | 15.19% | 1,946,500 |
| May 21, 2026 | 4.10 | 4.20 | 3.91 | 3.95 | 3.95 | -3.66% | 343,200 |
| May 20, 2026 | 4.30 | 4.30 | 3.92 | 4.10 | 4.10 | -4.65% | 574,500 |
| May 19, 2026 | 3.91 | 4.37 | 3.85 | 4.30 | 4.30 | 9.97% | 1,104,300 |
| May 18, 2026 | 3.70 | 4.02 | 3.70 | 3.91 | 3.91 | 7.42% | 992,800 |
| May 15, 2026 | 3.76 | 3.79 | 3.51 | 3.64 | 3.64 | -3.19% | 564,800 |
| May 14, 2026 | 3.75 | 3.80 | 3.60 | 3.76 | 3.76 | 1.35% | 546,100 |
| May 13, 2026 | 3.69 | 3.80 | 3.61 | 3.71 | 3.71 | 0.54% | 329,600 |
| May 12, 2026 | 3.91 | 3.95 | 3.60 | 3.69 | 3.69 | -5.63% | 335,800 |
| May 11, 2026 | 3.98 | 4.02 | 3.90 | 3.91 | 3.91 | 1.30% | 331,100 |
| May 8, 2026 | 3.69 | 4.00 | 3.62 | 3.86 | 3.86 | 5.75% | 586,800 |
| May 7, 2026 | 3.57 | 3.73 | 3.51 | 3.65 | 3.65 | 3.11% | 201,500 |
| May 6, 2026 | 3.46 | 3.64 | 3.45 | 3.54 | 3.54 | 1.72% | 325,100 |
| May 5, 2026 | 3.48 | 3.62 | 3.42 | 3.48 | 3.48 | - | 139,600 |
| May 4, 2026 | 3.50 | 3.66 | 3.48 | 3.48 | 3.48 | -1.69% | 81,300 |
| Apr 30, 2026 | 3.60 | 3.73 | 3.50 | 3.54 | 3.54 | -1.39% | 185,300 |
| 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 |