iMotion Automotive Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 3.600 | 3.730 | 3.500 | 3.540 | 3.540 | 185,300 |
| 2026-04-29 | 3.590 | 3.630 | 3.490 | 3.590 | 3.590 | 155,900 |
| 2026-04-28 | 3.900 | 3.900 | 3.560 | 3.560 | 3.560 | 265,200 |
| 2026-04-27 | 3.860 | 3.930 | 3.710 | 3.820 | 3.820 | 202,300 |
| 2026-04-24 | 3.720 | 3.980 | 3.720 | 3.860 | 3.860 | 154,600 |
| 2026-04-23 | 3.790 | 3.980 | 3.600 | 3.880 | 3.880 | 315,000 |
| 2026-04-22 | 3.900 | 3.900 | 3.780 | 3.790 | 3.790 | 212,800 |
| 2026-04-21 | 3.850 | 3.940 | 3.710 | 3.900 | 3.900 | 251,200 |
| 2026-04-20 | 4.200 | 4.200 | 3.790 | 3.850 | 3.850 | 786,400 |
| 2026-04-17 | 3.830 | 4.050 | 3.810 | 4.030 | 4.030 | 684,900 |
| 2026-04-16 | 3.770 | 3.780 | 3.580 | 3.740 | 3.740 | 574,800 |
| 2026-04-15 | 3.690 | 3.790 | 3.510 | 3.550 | 3.550 | 332,300 |
| 2026-04-14 | 3.540 | 3.780 | 3.510 | 3.670 | 3.670 | 932,500 |
| 2026-04-13 | 3.330 | 3.450 | 3.180 | 3.420 | 3.420 | 333,800 |
| 2026-04-10 | 3.380 | 3.440 | 3.220 | 3.320 | 3.320 | 323,500 |
| 2026-04-09 | 3.490 | 3.500 | 3.300 | 3.310 | 3.310 | 626,800 |
| 2026-04-08 | 3.040 | 3.530 | 3.040 | 3.490 | 3.490 | 1,117,200 |
| 2026-04-02 | 3.260 | 3.260 | 3.000 | 3.040 | 3.040 | 166,000 |
| 2026-04-01 | 3.200 | 3.350 | 3.110 | 3.260 | 3.260 | 192,700 |
| 2026-03-31 | 3.000 | 3.350 | 2.990 | 3.100 | 3.100 | 524,400 |
| 2026-03-30 | 2.860 | 3.110 | 2.860 | 3.070 | 3.070 | 285,800 |
| 2026-03-27 | 3.010 | 3.170 | 3.010 | 3.170 | 3.170 | 368,300 |
| 2026-03-26 | 3.300 | 3.300 | 3.100 | 3.180 | 3.180 | 173,200 |
| 2026-03-25 | 3.260 | 3.400 | 3.260 | 3.280 | 3.280 | 258,700 |
| 2026-03-24 | 3.070 | 3.350 | 3.030 | 3.250 | 3.250 | 413,400 |
| 2026-03-23 | 3.310 | 3.310 | 3.020 | 3.070 | 3.070 | 1,718,800 |
| 2026-03-20 | 3.540 | 3.630 | 3.360 | 3.380 | 3.380 | 969,400 |
| 2026-03-19 | 3.670 | 3.700 | 3.540 | 3.580 | 3.580 | 563,600 |
| 2026-03-18 | 3.960 | 3.970 | 3.710 | 3.720 | 3.720 | 828,700 |
| 2026-03-17 | 3.910 | 4.050 | 3.850 | 3.880 | 3.880 | 676,600 |
| 2026-03-16 | 4.200 | 4.200 | 3.750 | 3.900 | 3.900 | 1,975,800 |
| 2026-03-13 | 4.450 | 4.450 | 4.060 | 4.060 | 4.060 | 2,055,831 |
| 2026-03-12 | 4.410 | 4.490 | 4.300 | 4.450 | 4.450 | 2,117,900 |
| 2026-03-11 | 4.400 | 4.510 | 4.310 | 4.460 | 4.460 | 549,020 |
| 2026-03-10 | 4.440 | 4.530 | 4.300 | 4.450 | 4.450 | 408,100 |
| 2026-03-09 | 4.800 | 4.800 | 4.300 | 4.420 | 4.420 | 1,033,119 |
| 2026-03-06 | 4.990 | 5.150 | 4.800 | 5.000 | 5.000 | 437,200 |
| 2026-03-05 | 5.120 | 5.370 | 4.960 | 4.990 | 4.990 | 461,300 |
| 2026-03-04 | 5.130 | 5.330 | 5.060 | 5.070 | 5.070 | 347,576 |
| 2026-03-03 | 5.400 | 5.440 | 5.120 | 5.270 | 5.270 | 479,200 |
| 2026-03-02 | 5.420 | 5.500 | 5.300 | 5.390 | 5.390 | 349,700 |
| 2026-02-27 | 5.380 | 5.670 | 5.380 | 5.570 | 5.570 | 226,300 |
| 2026-02-26 | 5.850 | 6.110 | 5.400 | 5.470 | 5.470 | 389,400 |
| 2026-02-25 | 5.960 | 6.200 | 5.830 | 5.840 | 5.840 | 271,164 |
| 2026-02-24 | 6.160 | 6.160 | 5.930 | 5.960 | 5.960 | 396,100 |
| 2026-02-23 | 5.670 | 6.550 | 5.670 | 6.390 | 6.390 | 1,317,700 |
| 2026-02-20 | 5.410 | 5.660 | 5.380 | 5.640 | 5.640 | 284,600 |
| 2026-02-16 | 5.380 | 5.430 | 5.380 | 5.430 | 5.430 | 60,800 |
| 2026-02-13 | 5.400 | 5.500 | 5.280 | 5.470 | 5.470 | 178,000 |
| 2026-02-12 | 5.330 | 5.570 | 5.330 | 5.500 | 5.500 | 160,800 |
| 2026-02-11 | 5.370 | 5.520 | 5.360 | 5.390 | 5.390 | 158,100 |
| 2026-02-10 | 5.520 | 5.560 | 5.460 | 5.490 | 5.490 | 195,500 |
| 2026-02-09 | 5.450 | 5.640 | 5.410 | 5.410 | 5.410 | 255,200 |
| 2026-02-06 | 5.240 | 5.490 | 5.120 | 5.390 | 5.390 | 474,300 |
| 2026-02-05 | 5.500 | 5.790 | 5.200 | 5.350 | 5.350 | 737,800 |
| 2026-02-04 | 5.550 | 5.610 | 5.360 | 5.580 | 5.580 | 210,600 |
| 2026-02-03 | 5.540 | 5.630 | 5.330 | 5.580 | 5.580 | 400,400 |
| 2026-02-02 | 6.080 | 6.080 | 5.190 | 5.310 | 5.310 | 808,600 |
| 2026-01-30 | 5.710 | 5.730 | 5.460 | 5.460 | 5.460 | 375,464 |
| 2026-01-29 | 5.800 | 5.880 | 5.370 | 5.770 | 5.770 | 913,980 |
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.