iMotion Automotive Technology (Suzhou) Co., Ltd. (HKG:1274)
Hong Kong · Delayed Price · Currency is HKD 2.155
-0.030 (-1.37%)
Sep 14, 2026, 1:40 PM HKT
HKG:1274 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |