iMotion Automotive Technology (Suzhou) Co., Ltd. (HKG:1274)
Hong Kong · Delayed Price · Currency is HKD 1.990
+0.075 (3.92%)
Oct 6, 2026, 4:08 PM HKT
HKG:1274 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.81 | 2.00 | 1.81 | 1.99 | 1.99 | 3.92% | 54,800 |
| Oct 5, 2026 | 1.88 | 1.95 | 1.79 | 1.92 | 1.92 | 2.13% | 49,400 |
| Oct 2, 2026 | 1.65 | 1.92 | 1.63 | 1.88 | 1.88 | 3.59% | 66,200 |
| Sep 30, 2026 | 1.86 | 1.94 | 1.60 | 1.81 | 1.81 | -7.42% | 768,000 |
| Sep 29, 2026 | 2.07 | 2.07 | 1.90 | 1.96 | 1.96 | -1.26% | 60,600 |
| Sep 28, 2026 | 2.00 | 2.17 | 1.85 | 1.98 | 1.98 | -0.75% | 249,500 |
| Sep 25, 2026 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | 0.76% | 30,100 |
| Sep 24, 2026 | 2.01 | 2.08 | 1.91 | 1.98 | 1.98 | -4.35% | 188,400 |
| Sep 23, 2026 | 2.08 | 2.10 | 2.00 | 2.07 | 2.07 | -1.19% | 115,400 |
| Sep 22, 2026 | 2.15 | 2.21 | 1.98 | 2.10 | 2.10 | -3.90% | 465,300 |
| Sep 21, 2026 | 2.16 | 2.20 | 2.06 | 2.18 | 2.18 | 1.16% | 185,600 |
| Sep 18, 2026 | 2.13 | 2.35 | 2.06 | 2.16 | 2.16 | -3.79% | 247,900 |
| Sep 17, 2026 | 2.11 | 2.24 | 2.11 | 2.24 | 2.24 | -0.44% | 171,300 |
| Sep 16, 2026 | 2.27 | 2.27 | 2.15 | 2.25 | 2.25 | -0.88% | 46,700 |
| Sep 15, 2026 | 2.37 | 2.37 | 2.12 | 2.27 | 2.27 | - | 123,200 |
| Sep 14, 2026 | 2.28 | 2.28 | 2.11 | 2.27 | 2.27 | 3.89% | 101,100 |
| Sep 11, 2026 | 2.12 | 2.31 | 2.10 | 2.19 | 2.19 | -2.46% | 238,800 |
| Sep 10, 2026 | 2.22 | 2.28 | 2.11 | 2.24 | 2.24 | -2.40% | 100,200 |
| Sep 9, 2026 | 2.25 | 2.42 | 2.12 | 2.30 | 2.30 | 0.22% | 160,900 |
| Sep 8, 2026 | 2.10 | 2.30 | 2.09 | 2.29 | 2.29 | 2.46% | 184,900 |
| Sep 7, 2026 | 2.40 | 2.47 | 2.24 | 2.24 | 2.24 | -7.64% | 388,000 |
| Sep 4, 2026 | 2.75 | 2.75 | 2.38 | 2.42 | 2.42 | -3.78% | 96,400 |
| Sep 3, 2026 | 2.44 | 2.53 | 2.36 | 2.52 | 2.52 | 3.07% | 66,800 |
| Sep 2, 2026 | 2.50 | 2.50 | 2.43 | 2.44 | 2.44 | -4.50% | 108,200 |
| Sep 1, 2026 | 2.50 | 2.58 | 2.49 | 2.56 | 2.56 | 2.20% | 114,000 |
| Aug 31, 2026 | 2.83 | 2.83 | 2.49 | 2.50 | 2.50 | -6.89% | 280,400 |
| Aug 28, 2026 | 2.73 | 2.80 | 2.69 | 2.69 | 2.69 | -1.47% | 160,200 |
| Aug 27, 2026 | 2.81 | 2.81 | 2.72 | 2.73 | 2.73 | -3.37% | 166,500 |
| Aug 26, 2026 | 2.93 | 2.93 | 2.82 | 2.82 | 2.82 | -2.42% | 61,200 |
| Aug 25, 2026 | 2.81 | 2.95 | 2.81 | 2.89 | 2.89 | -1.20% | 155,500 |
| Aug 24, 2026 | 2.90 | 3.00 | 2.80 | 2.93 | 2.93 | 2.09% | 105,900 |
| Aug 21, 2026 | 2.85 | 3.00 | 2.81 | 2.87 | 2.87 | 0.53% | 56,200 |
| Aug 20, 2026 | 2.89 | 2.95 | 2.82 | 2.85 | 2.85 | -1.38% | 110,400 |
| Aug 19, 2026 | 2.96 | 2.96 | 2.87 | 2.89 | 2.89 | -2.36% | 161,400 |
| Aug 18, 2026 | 3.08 | 3.08 | 2.95 | 2.96 | 2.96 | -0.17% | 145,500 |
| Aug 17, 2026 | 3.07 | 3.16 | 2.96 | 2.97 | 2.97 | -3.10% | 263,300 |
| Aug 14, 2026 | 3.01 | 3.16 | 3.01 | 3.06 | 3.06 | 0.16% | 74,600 |
| Aug 13, 2026 | 3.05 | 3.17 | 3.03 | 3.06 | 3.06 | 0.16% | 104,100 |
| Aug 12, 2026 | 3.05 | 3.08 | 3.04 | 3.05 | 3.05 | - | 241,100 |
| Aug 11, 2026 | 3.02 | 3.10 | 3.01 | 3.05 | 3.05 | -0.65% | 34,900 |
| Aug 10, 2026 | 3.19 | 3.19 | 3.07 | 3.07 | 3.07 | -0.65% | 63,100 |
| Aug 7, 2026 | 3.04 | 3.24 | 3.02 | 3.09 | 3.09 | 1.81% | 114,400 |
| Aug 6, 2026 | 3.09 | 3.25 | 3.01 | 3.04 | 3.04 | -2.25% | 200,300 |
| Aug 5, 2026 | 3.07 | 3.25 | 3.05 | 3.11 | 3.11 | 1.97% | 91,500 |
| Aug 4, 2026 | 3.05 | 3.11 | 3.04 | 3.05 | 3.05 | -0.16% | 107,800 |
| Aug 3, 2026 | 3.12 | 3.12 | 3.02 | 3.05 | 3.05 | -2.24% | 83,400 |
| Jul 31, 2026 | 3.08 | 3.28 | 3.06 | 3.12 | 3.12 | 1.30% | 126,100 |
| Jul 30, 2026 | 3.08 | 3.11 | 3.02 | 3.08 | 3.08 | -1.28% | 293,500 |
| Jul 29, 2026 | 3.18 | 3.18 | 3.09 | 3.12 | 3.12 | -0.95% | 103,600 |
| Jul 28, 2026 | 3.36 | 3.40 | 3.11 | 3.15 | 3.15 | -2.48% | 207,600 |