iMotion Automotive Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.710 | 5.930 | 5.580 | 5.800 | 5.800 | 567,952 |
| 2026-01-27 | 5.980 | 5.990 | 5.680 | 5.740 | 5.740 | 535,936 |
| 2026-01-26 | 6.230 | 6.230 | 5.950 | 5.980 | 5.980 | 347,800 |
| 2026-01-23 | 6.180 | 6.470 | 5.940 | 6.230 | 6.230 | 555,800 |
| 2026-01-22 | 6.400 | 6.480 | 6.130 | 6.180 | 6.180 | 131,605 |
| 2026-01-21 | 6.190 | 6.480 | 6.170 | 6.400 | 6.400 | 278,632 |
| 2026-01-20 | 6.220 | 6.480 | 6.210 | 6.340 | 6.340 | 259,700 |
| 2026-01-19 | 6.380 | 6.500 | 6.210 | 6.260 | 6.260 | 303,000 |
| 2026-01-16 | 6.750 | 6.760 | 6.420 | 6.570 | 6.570 | 343,256 |
| 2026-01-15 | 6.770 | 6.980 | 6.550 | 6.760 | 6.760 | 271,876 |
| 2026-01-14 | 7.080 | 7.150 | 6.550 | 6.780 | 6.780 | 568,852 |
| 2026-01-13 | 6.700 | 6.840 | 6.430 | 6.580 | 6.580 | 673,800 |
| 2026-01-12 | 6.890 | 7.010 | 6.630 | 6.700 | 6.700 | 729,921 |
| 2026-01-09 | 6.740 | 7.100 | 6.650 | 6.870 | 6.870 | 659,576 |
| 2026-01-08 | 6.490 | 6.750 | 6.350 | 6.740 | 6.740 | 319,400 |
| 2026-01-07 | 6.520 | 6.590 | 6.170 | 6.540 | 6.540 | 371,500 |
| 2026-01-06 | 6.390 | 6.560 | 6.180 | 6.520 | 6.520 | 589,174 |
| 2026-01-05 | 6.070 | 6.370 | 5.810 | 6.310 | 6.310 | 678,252 |
| 2026-01-02 | 6.260 | 6.300 | 6.110 | 6.160 | 6.160 | 194,100 |
| 2025-12-31 | 5.830 | 6.420 | 5.640 | 6.250 | 6.250 | 1,224,000 |
| 2025-12-30 | 5.380 | 5.900 | 5.380 | 5.830 | 5.830 | 951,500 |
| 2025-12-29 | 5.350 | 5.650 | 5.270 | 5.380 | 5.380 | 674,100 |
| 2025-12-24 | 5.360 | 5.360 | 5.290 | 5.350 | 5.350 | 128,148 |
| 2025-12-23 | 5.510 | 5.580 | 5.300 | 5.370 | 5.370 | 277,400 |
| 2025-12-22 | 5.900 | 5.970 | 5.550 | 5.620 | 5.620 | 232,600 |
| 2025-12-19 | 5.590 | 5.900 | 5.580 | 5.760 | 5.760 | 454,700 |
| 2025-12-18 | 5.500 | 5.550 | 5.380 | 5.540 | 5.540 | 260,600 |
| 2025-12-17 | 5.570 | 5.570 | 5.420 | 5.500 | 5.500 | 188,100 |
| 2025-12-16 | 5.650 | 5.770 | 5.350 | 5.440 | 5.440 | 239,200 |
| 2025-12-15 | 5.500 | 5.850 | 5.500 | 5.650 | 5.650 | 386,100 |
| 2025-12-12 | 5.890 | 5.900 | 5.230 | 5.530 | 5.530 | 455,700 |
| 2025-12-11 | 5.360 | 5.370 | 5.110 | 5.160 | 5.160 | 274,800 |
| 2025-12-10 | 5.400 | 5.440 | 5.150 | 5.400 | 5.400 | 468,000 |
| 2025-12-09 | 5.590 | 5.600 | 5.320 | 5.410 | 5.410 | 343,964 |
| 2025-12-08 | 5.640 | 5.670 | 5.480 | 5.580 | 5.580 | 236,561 |
| 2025-12-05 | 5.930 | 6.000 | 5.430 | 5.640 | 5.640 | 985,000 |
| 2025-12-04 | 5.810 | 6.000 | 5.770 | 5.920 | 5.920 | 228,423 |
| 2025-12-03 | 5.800 | 5.800 | 5.690 | 5.700 | 5.700 | 287,200 |
| 2025-12-02 | 5.880 | 5.890 | 5.730 | 5.800 | 5.800 | 317,800 |
| 2025-12-01 | 6.200 | 6.200 | 5.840 | 5.880 | 5.880 | 391,500 |
| 2025-11-28 | 5.920 | 6.210 | 5.840 | 6.210 | 6.210 | 579,400 |
| 2025-11-27 | 5.880 | 5.970 | 5.760 | 5.800 | 5.800 | 428,500 |
| 2025-11-26 | 5.820 | 5.960 | 5.800 | 5.870 | 5.870 | 463,600 |
| 2025-11-25 | 6.100 | 6.240 | 5.730 | 5.830 | 5.830 | 938,500 |
| 2025-11-24 | 6.280 | 6.500 | 5.720 | 6.100 | 6.100 | 1,204,000 |
| 2025-11-21 | 6.640 | 6.640 | 6.280 | 6.280 | 6.280 | 656,500 |
| 2025-11-20 | 6.750 | 6.950 | 6.660 | 6.720 | 6.720 | 326,800 |
| 2025-11-19 | 7.060 | 7.240 | 6.630 | 6.710 | 6.710 | 1,253,200 |
| 2025-11-18 | 7.410 | 7.410 | 7.010 | 7.030 | 7.030 | 551,700 |
| 2025-11-17 | 7.490 | 7.680 | 7.410 | 7.410 | 7.410 | 162,396 |
| 2025-11-14 | 7.480 | 7.740 | 7.390 | 7.490 | 7.490 | 266,100 |
| 2025-11-13 | 7.480 | 7.760 | 7.360 | 7.480 | 7.480 | 624,701 |
| 2025-11-12 | 7.440 | 7.690 | 7.400 | 7.510 | 7.510 | 340,800 |
| 2025-11-11 | 7.400 | 7.580 | 7.360 | 7.400 | 7.400 | 530,300 |
| 2025-11-10 | 7.340 | 7.810 | 7.330 | 7.370 | 7.370 | 894,800 |
| 2025-11-07 | 7.160 | 7.670 | 7.160 | 7.310 | 7.310 | 543,500 |
| 2025-11-06 | 7.210 | 7.410 | 7.150 | 7.290 | 7.290 | 287,800 |
| 2025-11-05 | 7.410 | 7.410 | 7.040 | 7.210 | 7.210 | 685,700 |
| 2025-11-04 | 7.640 | 7.690 | 7.410 | 7.410 | 7.410 | 244,700 |
| 2025-11-03 | 7.470 | 7.820 | 7.400 | 7.700 | 7.700 | 468,000 |
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.