iMotion Automotive Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-15 | 55.950 | 59.150 | 53.600 | 58.650 | 58.650 | 167,000 |
| 2024-02-14 | 51.550 | 56.500 | 51.550 | 55.850 | 55.850 | 143,900 |
| 2024-02-09 | 51.350 | 51.700 | 51.350 | 51.550 | 51.550 | 8,400 |
| 2024-02-08 | 50.550 | 51.150 | 50.100 | 51.150 | 51.150 | 38,400 |
| 2024-02-07 | 50.050 | 51.000 | 49.300 | 50.400 | 50.400 | 36,200 |
| 2024-02-06 | 48.950 | 50.200 | 47.750 | 50.000 | 50.000 | 92,200 |
| 2024-02-05 | 53.000 | 53.550 | 47.900 | 48.750 | 48.750 | 105,400 |
| 2024-02-02 | 54.300 | 55.600 | 52.000 | 52.850 | 52.850 | 144,200 |
| 2024-02-01 | 51.300 | 54.150 | 50.200 | 54.150 | 54.150 | 211,200 |
| 2024-01-31 | 51.000 | 54.450 | 50.900 | 50.900 | 50.900 | 234,500 |
| 2024-01-30 | 50.500 | 50.900 | 49.950 | 50.850 | 50.850 | 65,200 |
| 2024-01-29 | 50.350 | 52.200 | 50.300 | 50.700 | 50.700 | 93,500 |
| 2024-01-26 | 50.700 | 51.200 | 49.800 | 50.350 | 50.350 | 92,000 |
| 2024-01-25 | 50.500 | 52.600 | 50.100 | 50.400 | 50.400 | 327,900 |
| 2024-01-24 | 47.500 | 50.250 | 46.950 | 50.250 | 50.250 | 467,000 |
| 2024-01-23 | 40.700 | 47.250 | 40.700 | 47.250 | 47.250 | 307,000 |
| 2024-01-22 | 34.550 | 40.450 | 34.400 | 40.450 | 40.450 | 262,300 |
| 2024-01-19 | 34.100 | 34.250 | 34.000 | 34.200 | 34.200 | 124,000 |
| 2024-01-18 | 34.000 | 34.400 | 33.550 | 34.050 | 34.050 | 105,200 |
| 2024-01-17 | 33.900 | 34.450 | 33.200 | 34.050 | 34.050 | 132,700 |
| 2024-01-16 | 33.700 | 34.250 | 33.100 | 33.950 | 33.950 | 98,300 |
| 2024-01-15 | 32.750 | 32.750 | 32.750 | 32.750 | 32.750 | 71,500 |
| 2024-01-12 | 32.100 | 32.750 | 32.100 | 32.750 | 32.750 | 30,800 |
| 2024-01-11 | 32.600 | 33.450 | 32.500 | 32.650 | 32.650 | 64,500 |
| 2024-01-10 | 33.200 | 33.600 | 32.800 | 32.850 | 32.850 | 33,300 |
| 2024-01-09 | 32.500 | 33.650 | 32.000 | 33.200 | 33.200 | 106,500 |
| 2024-01-08 | 33.050 | 33.050 | 32.350 | 32.550 | 32.550 | 39,800 |
| 2024-01-05 | 33.450 | 34.350 | 33.000 | 33.500 | 33.500 | 30,900 |
| 2024-01-04 | 32.600 | 33.750 | 32.000 | 33.450 | 33.450 | 58,000 |
| 2024-01-03 | 33.500 | 33.500 | 32.100 | 32.600 | 32.600 | 36,800 |
| 2024-01-02 | 34.850 | 34.850 | 32.900 | 33.500 | 33.500 | 185,300 |
| 2023-12-29 | 33.550 | 34.350 | 33.200 | 33.700 | 33.700 | 512,900 |
| 2023-12-28 | 30.200 | 34.150 | 30.200 | 33.950 | 33.950 | 440,500 |
| 2023-12-27 | 28.550 | 30.100 | 28.500 | 29.950 | 29.950 | 234,300 |
| 2023-12-22 | 25.800 | 28.800 | 25.750 | 28.550 | 28.550 | 454,100 |
| 2023-12-21 | 26.000 | 26.300 | 24.050 | 26.100 | 26.100 | 327,000 |
| 2023-12-20 | 29.550 | 30.600 | 25.850 | 25.850 | 25.850 | 1,743,300 |
← NewerPage 12 of 12 · 697 trading days
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.