iMotion Automotive Technology (Suzhou) Co., Ltd. (HKG:1274)
Hong Kong · Delayed Price · Currency is HKD 2.895
+0.030 (1.05%)
Aug 24, 2026, 3:59 PM HKT
HKG:1274 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 3.00 | 3.33 | 3.00 | 3.23 | 3.23 | 0.62% | 102,900 |
| Jul 24, 2026 | 3.00 | 3.33 | 2.95 | 3.21 | 3.21 | 7.00% | 417,000 |
| Jul 23, 2026 | 3.20 | 3.20 | 3.00 | 3.00 | 3.00 | -3.54% | 118,300 |
| Jul 22, 2026 | 3.20 | 3.20 | 3.06 | 3.11 | 3.11 | 0.97% | 78,900 |
| Jul 21, 2026 | 3.02 | 3.17 | 3.02 | 3.08 | 3.08 | - | 60,200 |
| Jul 20, 2026 | 3.03 | 3.21 | 3.03 | 3.08 | 3.08 | 0.65% | 67,300 |
| Jul 17, 2026 | 3.10 | 3.15 | 3.04 | 3.06 | 3.06 | -4.08% | 221,400 |
| Jul 16, 2026 | 3.10 | 3.26 | 3.09 | 3.19 | 3.19 | 2.90% | 71,200 |
| Jul 15, 2026 | 3.10 | 3.20 | 3.09 | 3.10 | 3.10 | -1.27% | 34,200 |
| Jul 14, 2026 | 3.24 | 3.27 | 3.07 | 3.14 | 3.14 | 1.29% | 71,300 |
| Jul 13, 2026 | 3.12 | 3.24 | 3.10 | 3.10 | 3.10 | -0.96% | 148,600 |
| Jul 10, 2026 | 3.24 | 3.35 | 3.11 | 3.13 | 3.13 | -3.40% | 245,000 |
| Jul 9, 2026 | 3.70 | 3.70 | 3.21 | 3.24 | 3.24 | -4.71% | 232,600 |
| Jul 8, 2026 | 3.58 | 3.58 | 3.30 | 3.40 | 3.40 | -5.03% | 217,900 |
| Jul 7, 2026 | 3.61 | 3.78 | 3.46 | 3.58 | 3.58 | -0.56% | 85,300 |
| Jul 6, 2026 | 3.60 | 3.77 | 3.57 | 3.60 | 3.60 | -4.51% | 59,400 |
| Jul 3, 2026 | 3.85 | 3.88 | 3.66 | 3.77 | 3.77 | -2.08% | 107,900 |
| Jul 2, 2026 | 3.68 | 3.92 | 3.68 | 3.85 | 3.85 | 4.62% | 131,400 |
| Jun 30, 2026 | 3.50 | 3.83 | 3.35 | 3.68 | 3.68 | 8.55% | 261,800 |
| Jun 29, 2026 | 3.02 | 3.52 | 3.01 | 3.39 | 3.39 | 7.28% | 73,900 |
| Jun 26, 2026 | 3.03 | 3.28 | 3.02 | 3.16 | 3.16 | -3.95% | 365,300 |
| Jun 25, 2026 | 3.02 | 3.42 | 3.02 | 3.29 | 3.29 | -3.24% | 169,600 |
| Jun 24, 2026 | 3.40 | 3.50 | 3.39 | 3.40 | 3.40 | -3.95% | 187,100 |
| Jun 23, 2026 | 3.60 | 3.60 | 3.48 | 3.54 | 3.54 | -2.21% | 289,600 |
| Jun 22, 2026 | 3.79 | 3.84 | 3.60 | 3.62 | 3.62 | -4.49% | 195,400 |
| Jun 18, 2026 | 3.97 | 3.99 | 3.75 | 3.79 | 3.79 | -3.56% | 155,000 |
| Jun 17, 2026 | 4.08 | 4.08 | 3.79 | 3.93 | 3.93 | -3.20% | 228,300 |
| Jun 16, 2026 | 4.11 | 4.11 | 4.01 | 4.06 | 4.06 | -0.25% | 156,400 |
| Jun 15, 2026 | 4.16 | 4.32 | 4.03 | 4.07 | 4.07 | -2.16% | 244,500 |
| Jun 12, 2026 | 4.17 | 4.25 | 4.10 | 4.16 | 4.16 | 0.48% | 118,100 |