iMotion Automotive Technology (Suzhou) Co., Ltd. (HKG:1274)
Hong Kong · Delayed Price · Currency is HKD 3.050
-0.070 (-2.24%)
Aug 3, 2026, 1:29 PM HKT
HKG:1274 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4.01 | 4.30 | 3.98 | 4.14 | 4.14 | 0.98% | 341,000 |
| Jun 10, 2026 | 4.22 | 4.33 | 4.00 | 4.10 | 4.10 | -1.68% | 201,500 |
| Jun 9, 2026 | 3.98 | 4.20 | 3.98 | 4.17 | 4.17 | 4.77% | 395,500 |
| Jun 8, 2026 | 4.12 | 4.12 | 3.72 | 3.98 | 3.98 | -3.40% | 731,100 |
| Jun 5, 2026 | 3.73 | 4.13 | 3.61 | 4.12 | 4.12 | 11.35% | 718,400 |
| Jun 4, 2026 | 3.97 | 3.97 | 3.68 | 3.70 | 3.70 | -6.80% | 580,500 |
| Jun 3, 2026 | 3.99 | 4.15 | 3.96 | 3.97 | 3.97 | -3.41% | 287,400 |
| Jun 2, 2026 | 4.30 | 4.30 | 4.08 | 4.11 | 4.11 | -6.38% | 476,400 |
| 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 |