iMotion Automotive Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 20.000 | 24.400 | 19.820 | 22.900 | 22.900 | 315,600 |
| 2024-08-09 | 22.450 | 23.200 | 19.600 | 20.700 | 20.700 | 367,400 |
| 2024-08-08 | 23.900 | 23.900 | 21.400 | 21.950 | 21.950 | 198,500 |
| 2024-08-07 | 25.950 | 26.350 | 22.950 | 23.700 | 23.700 | 173,000 |
| 2024-08-06 | 24.750 | 26.500 | 24.650 | 25.150 | 25.150 | 137,700 |
| 2024-08-05 | 24.300 | 26.800 | 24.250 | 24.650 | 24.650 | 225,800 |
| 2024-08-02 | 27.100 | 27.800 | 24.900 | 25.200 | 25.200 | 205,600 |
| 2024-08-01 | 27.350 | 28.150 | 26.200 | 27.100 | 27.100 | 494,900 |
| 2024-07-31 | 21.200 | 28.000 | 20.500 | 27.000 | 27.000 | 372,400 |
| 2024-07-30 | 19.340 | 22.800 | 18.920 | 21.400 | 21.400 | 150,600 |
| 2024-07-29 | 21.050 | 21.050 | 19.100 | 19.360 | 19.360 | 109,500 |
| 2024-07-26 | 22.250 | 22.850 | 19.220 | 20.800 | 20.800 | 216,600 |
| 2024-07-25 | 27.050 | 27.050 | 21.600 | 22.250 | 22.250 | 340,800 |
| 2024-07-24 | 27.950 | 27.950 | 27.100 | 27.350 | 27.350 | 77,100 |
| 2024-07-23 | 29.000 | 29.200 | 27.500 | 28.450 | 28.450 | 88,100 |
| 2024-07-22 | 28.150 | 30.500 | 27.850 | 29.000 | 29.000 | 170,100 |
| 2024-07-19 | 31.050 | 31.300 | 27.000 | 27.800 | 27.800 | 260,800 |
| 2024-07-18 | 26.950 | 32.600 | 26.400 | 31.350 | 31.350 | 1,432,400 |
| 2024-07-17 | 84.050 | 84.050 | 26.300 | 26.400 | 26.400 | 2,400,400 |
| 2024-07-16 | 82.150 | 83.550 | 81.850 | 83.250 | 83.250 | 343,900 |
| 2024-07-15 | 82.550 | 82.850 | 79.900 | 82.150 | 82.150 | 426,900 |
| 2024-07-12 | 80.150 | 82.400 | 79.800 | 81.950 | 81.950 | 295,301 |
| 2024-07-11 | 80.150 | 81.000 | 78.950 | 80.050 | 80.050 | 286,700 |
| 2024-07-10 | 79.300 | 81.000 | 78.050 | 79.750 | 79.750 | 357,100 |
| 2024-07-09 | 76.450 | 79.800 | 76.300 | 79.300 | 79.300 | 308,500 |
| 2024-07-08 | 74.600 | 76.450 | 74.400 | 76.450 | 76.450 | 138,200 |
| 2024-07-05 | 73.800 | 74.500 | 72.200 | 74.500 | 74.500 | 77,700 |
| 2024-07-04 | 72.500 | 73.850 | 72.200 | 73.800 | 73.800 | 127,900 |
| 2024-07-03 | 71.250 | 72.500 | 71.100 | 72.200 | 72.200 | 125,100 |
| 2024-07-02 | 81.300 | 81.300 | 69.400 | 71.250 | 71.250 | 285,200 |
| 2024-06-28 | 75.550 | 81.300 | 74.650 | 81.300 | 81.300 | 397,200 |
| 2024-06-27 | 75.600 | 76.100 | 74.750 | 75.550 | 75.550 | 375,600 |
| 2024-06-26 | 73.250 | 75.600 | 72.600 | 75.600 | 75.600 | 440,300 |
| 2024-06-25 | 73.000 | 74.800 | 71.050 | 73.250 | 73.250 | 463,200 |
| 2024-06-24 | 70.400 | 72.950 | 70.350 | 72.750 | 72.750 | 448,300 |
| 2024-06-21 | 64.200 | 69.950 | 64.200 | 69.950 | 69.950 | 428,300 |
| 2024-06-20 | 78.500 | 81.700 | 60.500 | 64.200 | 64.200 | 684,700 |
| 2024-06-19 | 77.950 | 79.250 | 76.900 | 78.500 | 78.500 | 417,200 |
| 2024-06-18 | 78.600 | 80.800 | 76.950 | 77.900 | 77.900 | 484,200 |
| 2024-06-17 | 75.200 | 78.600 | 74.350 | 78.600 | 78.600 | 539,700 |
| 2024-06-14 | 75.050 | 75.750 | 73.750 | 75.200 | 75.200 | 507,100 |
| 2024-06-13 | 75.200 | 75.850 | 73.250 | 74.750 | 74.750 | 505,500 |
| 2024-06-12 | 70.600 | 79.350 | 70.600 | 74.750 | 74.750 | 558,500 |
| 2024-06-11 | 69.700 | 71.200 | 67.900 | 70.600 | 70.600 | 608,600 |
| 2024-06-07 | 64.750 | 71.750 | 64.350 | 69.700 | 69.700 | 513,500 |
| 2024-06-06 | 64.050 | 64.450 | 60.600 | 64.450 | 64.450 | 326,200 |
| 2024-06-05 | 64.950 | 66.350 | 62.450 | 64.250 | 64.250 | 465,500 |
| 2024-06-04 | 65.350 | 68.600 | 63.050 | 64.950 | 64.950 | 413,900 |
| 2024-06-03 | 86.250 | 86.250 | 56.400 | 63.050 | 63.050 | 309,100 |
| 2024-05-31 | 83.650 | 85.800 | 82.450 | 85.800 | 85.800 | 259,500 |
| 2024-05-30 | 76.500 | 83.300 | 76.100 | 83.200 | 83.200 | 295,700 |
| 2024-05-29 | 74.350 | 76.500 | 72.950 | 76.500 | 76.500 | 278,500 |
| 2024-05-28 | 70.600 | 74.350 | 69.850 | 74.350 | 74.350 | 292,400 |
| 2024-05-27 | 70.200 | 70.900 | 69.300 | 70.150 | 70.150 | 185,400 |
| 2024-05-24 | 67.050 | 71.300 | 66.300 | 70.200 | 70.200 | 257,600 |
| 2024-05-23 | 65.200 | 67.500 | 63.450 | 67.050 | 67.050 | 218,500 |
| 2024-05-22 | 65.700 | 66.200 | 64.000 | 64.950 | 64.950 | 263,300 |
| 2024-05-21 | 62.950 | 65.850 | 62.800 | 65.150 | 65.150 | 213,900 |
| 2024-05-20 | 59.950 | 62.950 | 58.850 | 62.950 | 62.950 | 64,700 |
| 2024-05-17 | 60.300 | 64.000 | 58.900 | 58.950 | 58.950 | 206,900 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.