iMotion Automotive Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7.760 | 7.760 | 7.420 | 7.470 | 7.470 | 596,498 |
| 2025-10-30 | 7.700 | 7.800 | 7.610 | 7.660 | 7.660 | 486,600 |
| 2025-10-28 | 8.000 | 8.050 | 7.650 | 7.690 | 7.690 | 611,300 |
| 2025-10-27 | 7.750 | 8.050 | 7.680 | 8.000 | 8.000 | 872,800 |
| 2025-10-24 | 7.740 | 7.910 | 7.590 | 7.740 | 7.740 | 596,600 |
| 2025-10-23 | 7.800 | 7.820 | 7.440 | 7.740 | 7.740 | 983,400 |
| 2025-10-22 | 7.280 | 8.110 | 7.070 | 7.750 | 7.750 | 3,101,600 |
| 2025-10-21 | 7.400 | 7.610 | 6.900 | 7.280 | 7.280 | 1,895,500 |
| 2025-10-20 | 6.630 | 7.060 | 6.630 | 6.810 | 6.810 | 799,800 |
| 2025-10-17 | 7.170 | 7.170 | 6.620 | 6.620 | 6.620 | 1,187,087 |
| 2025-10-16 | 7.350 | 7.350 | 7.080 | 7.180 | 7.180 | 614,300 |
| 2025-10-15 | 7.120 | 7.250 | 7.020 | 7.170 | 7.170 | 1,598,200 |
| 2025-10-14 | 7.340 | 7.440 | 7.080 | 7.080 | 7.080 | 1,190,400 |
| 2025-10-13 | 7.500 | 7.500 | 7.180 | 7.330 | 7.330 | 1,488,600 |
| 2025-10-10 | 8.100 | 8.100 | 7.630 | 7.690 | 7.690 | 1,087,300 |
| 2025-10-09 | 8.260 | 8.300 | 7.880 | 7.920 | 7.920 | 1,404,000 |
| 2025-10-08 | 8.210 | 8.290 | 7.940 | 8.220 | 8.220 | 550,100 |
| 2025-10-06 | 8.310 | 8.310 | 8.040 | 8.220 | 8.220 | 472,683 |
| 2025-10-03 | 8.500 | 8.500 | 8.290 | 8.310 | 8.310 | 505,500 |
| 2025-10-02 | 8.250 | 8.670 | 8.230 | 8.550 | 8.550 | 1,088,048 |
| 2025-09-30 | 8.130 | 8.250 | 8.000 | 8.190 | 8.190 | 949,400 |
| 2025-09-29 | 8.150 | 8.150 | 7.830 | 8.060 | 8.060 | 385,500 |
| 2025-09-26 | 8.380 | 8.380 | 7.900 | 7.900 | 7.900 | 851,000 |
| 2025-09-25 | 8.100 | 8.430 | 8.100 | 8.200 | 8.200 | 964,600 |
| 2025-09-24 | 8.330 | 8.330 | 8.140 | 8.140 | 8.140 | 712,600 |
| 2025-09-23 | 8.510 | 8.590 | 8.180 | 8.330 | 8.330 | 924,600 |
| 2025-09-22 | 8.880 | 8.880 | 8.500 | 8.510 | 8.510 | 1,005,100 |
| 2025-09-19 | 9.060 | 9.180 | 8.710 | 8.840 | 8.840 | 1,761,100 |
| 2025-09-18 | 9.200 | 9.380 | 8.870 | 9.050 | 9.050 | 2,531,000 |
| 2025-09-17 | 9.100 | 9.150 | 8.750 | 8.850 | 8.850 | 1,730,100 |
| 2025-09-16 | 8.110 | 9.210 | 8.100 | 9.010 | 9.010 | 5,212,600 |
| 2025-09-15 | 7.770 | 8.300 | 7.770 | 8.060 | 8.060 | 3,244,093 |
| 2025-09-12 | 7.960 | 8.100 | 7.600 | 7.630 | 7.630 | 2,789,400 |
| 2025-09-11 | 8.200 | 8.200 | 7.730 | 7.920 | 7.920 | 4,210,300 |
| 2025-09-10 | 8.800 | 8.900 | 8.110 | 8.200 | 8.200 | 4,771,400 |
| 2025-09-09 | 9.090 | 9.090 | 8.610 | 8.760 | 8.760 | 4,419,200 |
| 2025-09-08 | 11.090 | 11.100 | 8.320 | 9.090 | 9.090 | 14,520,000 |
| 2025-09-05 | 12.330 | 12.650 | 12.150 | 12.230 | 12.230 | 7,424,500 |
| 2025-09-04 | 12.570 | 12.600 | 12.270 | 12.270 | 12.270 | 2,934,300 |
| 2025-09-03 | 12.720 | 12.870 | 12.400 | 12.450 | 12.450 | 2,306,700 |
| 2025-09-02 | 12.720 | 12.960 | 12.330 | 12.730 | 12.730 | 6,018,600 |
| 2025-09-01 | 12.800 | 12.930 | 12.540 | 12.600 | 12.600 | 7,736,000 |
| 2025-08-29 | 13.560 | 13.600 | 13.180 | 13.190 | 13.190 | 4,562,300 |
| 2025-08-28 | 13.320 | 13.790 | 12.790 | 13.560 | 13.560 | 8,662,400 |
| 2025-08-27 | 13.520 | 13.740 | 13.280 | 13.310 | 13.310 | 6,729,600 |
| 2025-08-26 | 13.820 | 13.820 | 13.340 | 13.340 | 13.340 | 6,692,800 |
| 2025-08-25 | 13.340 | 13.880 | 13.340 | 13.680 | 13.680 | 13,190,200 |
| 2025-08-22 | 14.000 | 14.430 | 13.800 | 14.240 | 14.240 | 9,866,200 |
| 2025-08-21 | 14.480 | 14.480 | 13.700 | 13.700 | 13.700 | 7,566,400 |
| 2025-08-20 | 15.100 | 15.190 | 14.100 | 14.270 | 14.270 | 11,558,000 |
| 2025-08-19 | 13.880 | 15.240 | 13.780 | 15.000 | 15.000 | 30,142,600 |
| 2025-08-18 | 13.500 | 13.770 | 13.070 | 13.760 | 13.760 | 7,984,700 |
| 2025-08-15 | 13.810 | 13.810 | 13.380 | 13.620 | 13.620 | 10,104,400 |
| 2025-08-14 | 14.430 | 14.540 | 13.650 | 13.680 | 13.680 | 9,269,360 |
| 2025-08-13 | 14.000 | 14.540 | 13.900 | 14.180 | 14.180 | 8,923,535 |
| 2025-08-12 | 14.090 | 14.190 | 13.820 | 13.870 | 13.870 | 4,341,000 |
| 2025-08-11 | 14.520 | 14.520 | 13.960 | 13.990 | 13.990 | 6,239,500 |
| 2025-08-08 | 15.000 | 15.060 | 14.330 | 14.330 | 14.330 | 6,217,100 |
| 2025-08-07 | 14.320 | 14.850 | 14.250 | 14.750 | 14.750 | 7,648,310 |
| 2025-08-06 | 14.510 | 14.550 | 14.310 | 14.320 | 14.320 | 3,884,882 |
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.