iMotion Automotive Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 3.180 | 3.180 | 3.090 | 3.120 | 3.120 | 103,600 |
| 2026-07-28 | 3.360 | 3.400 | 3.110 | 3.150 | 3.150 | 207,600 |
| 2026-07-27 | 3.000 | 3.330 | 3.000 | 3.230 | 3.230 | 102,900 |
| 2026-07-24 | 3.000 | 3.330 | 2.950 | 3.210 | 3.210 | 417,000 |
| 2026-07-23 | 3.200 | 3.200 | 3.000 | 3.000 | 3.000 | 118,300 |
| 2026-07-22 | 3.200 | 3.200 | 3.060 | 3.110 | 3.110 | 78,900 |
| 2026-07-21 | 3.020 | 3.170 | 3.020 | 3.080 | 3.080 | 60,200 |
| 2026-07-20 | 3.030 | 3.210 | 3.030 | 3.080 | 3.080 | 67,300 |
| 2026-07-17 | 3.100 | 3.150 | 3.040 | 3.060 | 3.060 | 221,400 |
| 2026-07-16 | 3.100 | 3.260 | 3.090 | 3.190 | 3.190 | 71,200 |
| 2026-07-15 | 3.100 | 3.200 | 3.090 | 3.100 | 3.100 | 34,200 |
| 2026-07-14 | 3.240 | 3.270 | 3.070 | 3.140 | 3.140 | 71,300 |
| 2026-07-13 | 3.120 | 3.240 | 3.100 | 3.100 | 3.100 | 148,600 |
| 2026-07-10 | 3.240 | 3.350 | 3.110 | 3.130 | 3.130 | 245,000 |
| 2026-07-09 | 3.700 | 3.700 | 3.210 | 3.240 | 3.240 | 232,600 |
| 2026-07-08 | 3.580 | 3.580 | 3.300 | 3.400 | 3.400 | 217,900 |
| 2026-07-07 | 3.610 | 3.780 | 3.460 | 3.580 | 3.580 | 85,300 |
| 2026-07-06 | 3.600 | 3.770 | 3.570 | 3.600 | 3.600 | 59,400 |
| 2026-07-03 | 3.850 | 3.880 | 3.660 | 3.770 | 3.770 | 107,900 |
| 2026-07-02 | 3.680 | 3.920 | 3.680 | 3.850 | 3.850 | 131,400 |
| 2026-06-30 | 3.500 | 3.830 | 3.350 | 3.680 | 3.680 | 261,800 |
| 2026-06-29 | 3.020 | 3.520 | 3.010 | 3.390 | 3.390 | 73,900 |
| 2026-06-26 | 3.030 | 3.280 | 3.020 | 3.160 | 3.160 | 365,300 |
| 2026-06-25 | 3.020 | 3.420 | 3.020 | 3.290 | 3.290 | 169,600 |
| 2026-06-24 | 3.400 | 3.500 | 3.390 | 3.400 | 3.400 | 187,100 |
| 2026-06-23 | 3.600 | 3.600 | 3.480 | 3.540 | 3.540 | 289,600 |
| 2026-06-22 | 3.790 | 3.840 | 3.600 | 3.620 | 3.620 | 195,400 |
| 2026-06-18 | 3.970 | 3.990 | 3.750 | 3.790 | 3.790 | 155,000 |
| 2026-06-17 | 4.080 | 4.080 | 3.790 | 3.930 | 3.930 | 228,300 |
| 2026-06-16 | 4.110 | 4.110 | 4.010 | 4.060 | 4.060 | 156,400 |
| 2026-06-15 | 4.160 | 4.320 | 4.030 | 4.070 | 4.070 | 244,500 |
| 2026-06-12 | 4.170 | 4.250 | 4.100 | 4.160 | 4.160 | 118,100 |
| 2026-06-11 | 4.010 | 4.300 | 3.980 | 4.140 | 4.140 | 341,000 |
| 2026-06-10 | 4.220 | 4.330 | 4.000 | 4.100 | 4.100 | 201,500 |
| 2026-06-09 | 3.980 | 4.200 | 3.980 | 4.170 | 4.170 | 395,500 |
| 2026-06-08 | 4.120 | 4.120 | 3.720 | 3.980 | 3.980 | 731,100 |
| 2026-06-05 | 3.730 | 4.130 | 3.610 | 4.120 | 4.120 | 718,400 |
| 2026-06-04 | 3.970 | 3.970 | 3.680 | 3.700 | 3.700 | 580,500 |
| 2026-06-03 | 3.990 | 4.150 | 3.960 | 3.970 | 3.970 | 287,400 |
| 2026-06-02 | 4.300 | 4.300 | 4.080 | 4.110 | 4.110 | 476,400 |
| 2026-06-01 | 4.300 | 4.480 | 4.160 | 4.390 | 4.390 | 399,400 |
| 2026-05-29 | 4.500 | 4.690 | 4.220 | 4.300 | 4.300 | 759,600 |
| 2026-05-28 | 4.770 | 4.810 | 4.460 | 4.550 | 4.550 | 665,200 |
| 2026-05-27 | 5.030 | 5.050 | 4.510 | 4.760 | 4.760 | 1,245,000 |
| 2026-05-26 | 4.550 | 5.000 | 4.400 | 4.990 | 4.990 | 1,871,100 |
| 2026-05-22 | 4.000 | 4.750 | 3.990 | 4.550 | 4.550 | 1,946,500 |
| 2026-05-21 | 4.100 | 4.200 | 3.910 | 3.950 | 3.950 | 343,200 |
| 2026-05-20 | 4.300 | 4.300 | 3.920 | 4.100 | 4.100 | 574,500 |
| 2026-05-19 | 3.910 | 4.370 | 3.850 | 4.300 | 4.300 | 1,104,300 |
| 2026-05-18 | 3.700 | 4.020 | 3.700 | 3.910 | 3.910 | 992,800 |
| 2026-05-15 | 3.760 | 3.790 | 3.510 | 3.640 | 3.640 | 564,800 |
| 2026-05-14 | 3.750 | 3.800 | 3.600 | 3.760 | 3.760 | 546,100 |
| 2026-05-13 | 3.690 | 3.800 | 3.610 | 3.710 | 3.710 | 329,600 |
| 2026-05-12 | 3.910 | 3.950 | 3.600 | 3.690 | 3.690 | 335,800 |
| 2026-05-11 | 3.980 | 4.020 | 3.900 | 3.910 | 3.910 | 331,100 |
| 2026-05-08 | 3.690 | 4.000 | 3.620 | 3.860 | 3.860 | 586,800 |
| 2026-05-07 | 3.570 | 3.730 | 3.510 | 3.650 | 3.650 | 201,500 |
| 2026-05-06 | 3.460 | 3.640 | 3.450 | 3.540 | 3.540 | 325,100 |
| 2026-05-05 | 3.480 | 3.620 | 3.420 | 3.480 | 3.480 | 139,600 |
| 2026-05-04 | 3.500 | 3.660 | 3.480 | 3.480 | 3.480 | 81,300 |
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.