iMotion Automotive Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 14.730 | 14.800 | 14.380 | 14.400 | 14.400 | 4,609,600 |
| 2025-08-04 | 14.260 | 14.630 | 14.100 | 14.400 | 14.400 | 3,974,284 |
| 2025-08-01 | 14.880 | 15.080 | 14.320 | 14.340 | 14.340 | 5,340,172 |
| 2025-07-31 | 14.940 | 15.140 | 14.820 | 14.940 | 14.940 | 5,136,684 |
| 2025-07-30 | 15.320 | 15.440 | 14.800 | 14.920 | 14.920 | 8,019,636 |
| 2025-07-29 | 15.200 | 15.520 | 15.040 | 15.260 | 15.260 | 6,980,977 |
| 2025-07-28 | 16.320 | 16.320 | 15.460 | 15.500 | 15.500 | 6,269,905 |
| 2025-07-25 | 16.140 | 16.600 | 15.900 | 15.960 | 15.960 | 11,293,700 |
| 2025-07-24 | 15.920 | 16.240 | 15.740 | 15.940 | 15.940 | 8,314,800 |
| 2025-07-23 | 15.620 | 15.960 | 15.360 | 15.840 | 15.840 | 8,801,915 |
| 2025-07-22 | 16.120 | 16.120 | 15.380 | 15.500 | 15.500 | 8,202,152 |
| 2025-07-21 | 16.880 | 16.940 | 15.900 | 16.100 | 16.100 | 12,764,400 |
| 2025-07-18 | 17.380 | 17.480 | 16.700 | 16.980 | 16.980 | 13,343,000 |
| 2025-07-17 | 16.140 | 17.680 | 15.940 | 17.100 | 17.100 | 28,945,300 |
| 2025-07-16 | 16.240 | 16.520 | 15.940 | 16.080 | 16.080 | 7,828,373 |
| 2025-07-15 | 16.500 | 16.840 | 15.920 | 16.240 | 16.240 | 11,521,900 |
| 2025-07-14 | 16.780 | 17.480 | 16.100 | 16.500 | 16.500 | 18,141,500 |
| 2025-07-11 | 20.050 | 25.000 | 16.600 | 16.720 | 16.720 | 72,818,900 |
| 2025-07-10 | 14.080 | 17.500 | 14.080 | 17.460 | 17.460 | 36,873,100 |
| 2025-07-09 | 13.880 | 14.760 | 13.780 | 14.160 | 14.160 | 5,880,482 |
| 2025-07-08 | 13.800 | 13.980 | 13.560 | 13.800 | 13.800 | 3,355,200 |
| 2025-07-07 | 14.360 | 14.400 | 13.760 | 13.800 | 13.800 | 2,891,743 |
| 2025-07-04 | 14.280 | 14.280 | 13.600 | 14.120 | 14.120 | 4,559,200 |
| 2025-07-03 | 14.720 | 15.100 | 14.080 | 14.260 | 14.260 | 4,848,817 |
| 2025-07-02 | 14.000 | 15.620 | 13.600 | 14.540 | 14.540 | 21,060,900 |
| 2025-06-30 | 13.280 | 14.080 | 13.220 | 13.980 | 13.980 | 8,497,700 |
| 2025-06-27 | 13.760 | 14.000 | 13.140 | 13.200 | 13.200 | 4,791,601 |
| 2025-06-26 | 13.400 | 13.540 | 12.780 | 13.160 | 13.160 | 5,450,000 |
| 2025-06-25 | 13.280 | 13.720 | 13.060 | 13.280 | 13.280 | 6,245,100 |
| 2025-06-24 | 12.620 | 13.400 | 12.620 | 13.080 | 13.080 | 10,095,300 |
| 2025-06-23 | 11.980 | 12.300 | 11.660 | 12.240 | 12.240 | 3,286,500 |
| 2025-06-20 | 12.660 | 12.780 | 12.080 | 12.200 | 12.200 | 3,407,300 |
| 2025-06-19 | 13.200 | 13.280 | 12.440 | 12.560 | 12.560 | 2,965,700 |
| 2025-06-18 | 13.200 | 13.360 | 12.980 | 13.060 | 13.060 | 2,951,000 |
| 2025-06-17 | 13.960 | 13.960 | 13.100 | 13.220 | 13.220 | 3,245,391 |
| 2025-06-16 | 13.600 | 13.780 | 13.080 | 13.720 | 13.720 | 3,348,400 |
| 2025-06-13 | 14.500 | 14.780 | 13.320 | 13.560 | 13.560 | 7,900,300 |
| 2025-06-12 | 15.080 | 15.080 | 14.300 | 14.500 | 14.500 | 10,331,150 |
| 2025-06-11 | 14.300 | 15.080 | 14.280 | 14.920 | 14.920 | 17,297,300 |
| 2025-06-10 | 14.020 | 14.380 | 13.860 | 14.120 | 14.120 | 3,556,400 |
| 2025-06-09 | 13.920 | 14.140 | 13.920 | 14.000 | 14.000 | 1,857,800 |
| 2025-06-06 | 14.600 | 14.600 | 13.900 | 13.940 | 13.940 | 3,865,700 |
| 2025-06-05 | 14.620 | 14.780 | 14.360 | 14.540 | 14.540 | 3,472,700 |
| 2025-06-04 | 14.220 | 14.300 | 14.000 | 14.060 | 14.060 | 1,895,500 |
| 2025-06-03 | 14.020 | 14.400 | 13.840 | 14.100 | 14.100 | 3,040,191 |
| 2025-06-02 | 13.600 | 13.840 | 13.440 | 13.840 | 13.840 | 90,873 |
| 2025-05-30 | 14.440 | 14.440 | 13.900 | 14.040 | 14.040 | 2,162,600 |
| 2025-05-29 | 14.360 | 14.620 | 14.060 | 14.580 | 14.580 | 4,349,900 |
| 2025-05-28 | 14.800 | 14.860 | 14.160 | 14.240 | 14.240 | 2,542,900 |
| 2025-05-27 | 14.640 | 14.700 | 14.080 | 14.340 | 14.340 | 2,542,900 |
| 2025-05-26 | 15.200 | 15.200 | 14.200 | 14.240 | 14.240 | 4,216,800 |
| 2025-05-23 | 15.440 | 15.580 | 14.920 | 15.000 | 15.000 | 6,299,591 |
| 2025-05-22 | 15.100 | 15.940 | 15.000 | 15.260 | 15.260 | 9,144,100 |
| 2025-05-21 | 15.440 | 15.600 | 14.820 | 14.880 | 14.880 | 4,098,600 |
| 2025-05-20 | 15.100 | 15.380 | 14.900 | 15.160 | 15.160 | 2,538,373 |
| 2025-05-19 | 15.540 | 15.560 | 14.920 | 15.100 | 15.100 | 2,162,800 |
| 2025-05-16 | 15.300 | 15.860 | 14.800 | 15.520 | 15.520 | 5,417,000 |
| 2025-05-15 | 15.720 | 15.740 | 14.720 | 14.980 | 14.980 | 4,559,773 |
| 2025-05-14 | 16.120 | 16.400 | 15.560 | 15.720 | 15.720 | 3,871,456 |
| 2025-05-13 | 17.880 | 17.900 | 15.680 | 15.760 | 15.760 | 12,024,300 |
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.