iMotion Automotive Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 14.580 | 16.360 | 14.580 | 16.240 | 16.240 | 8,598,000 |
| 2025-05-09 | 15.260 | 15.300 | 14.460 | 14.560 | 14.560 | 3,642,091 |
| 2025-05-08 | 15.580 | 15.580 | 15.060 | 15.260 | 15.260 | 4,417,400 |
| 2025-05-07 | 15.100 | 16.160 | 14.920 | 15.440 | 15.440 | 15,785,273 |
| 2025-05-06 | 15.180 | 15.180 | 14.460 | 14.500 | 14.500 | 3,648,800 |
| 2025-05-02 | 14.400 | 15.180 | 13.960 | 15.160 | 15.160 | 671,400 |
| 2025-04-30 | 14.160 | 14.860 | 13.700 | 14.440 | 14.440 | 5,831,200 |
| 2025-04-29 | 13.540 | 14.180 | 13.340 | 13.940 | 13.940 | 5,933,300 |
| 2025-04-28 | 13.800 | 13.940 | 13.340 | 13.340 | 13.340 | 1,807,500 |
| 2025-04-25 | 14.100 | 15.140 | 13.620 | 13.620 | 13.620 | 7,136,200 |
| 2025-04-24 | 14.380 | 14.540 | 13.540 | 13.780 | 13.780 | 4,202,482 |
| 2025-04-23 | 12.860 | 14.160 | 12.860 | 14.160 | 14.160 | 7,964,900 |
| 2025-04-22 | 12.400 | 12.720 | 12.380 | 12.560 | 12.560 | 2,070,977 |
| 2025-04-17 | 12.400 | 12.660 | 12.160 | 12.340 | 12.340 | 2,655,846 |
| 2025-04-16 | 13.380 | 13.380 | 12.360 | 12.360 | 12.360 | 3,546,600 |
| 2025-04-15 | 14.020 | 14.700 | 13.120 | 13.180 | 13.180 | 9,373,300 |
| 2025-04-14 | 13.920 | 13.920 | 13.300 | 13.400 | 13.400 | 2,120,991 |
| 2025-04-11 | 12.400 | 13.700 | 12.400 | 13.240 | 13.240 | 3,946,473 |
| 2025-04-10 | 13.080 | 13.280 | 12.660 | 12.700 | 12.700 | 3,985,500 |
| 2025-04-09 | 11.900 | 12.320 | 11.060 | 12.280 | 12.280 | 4,861,600 |
| 2025-04-08 | 11.520 | 12.100 | 11.160 | 11.940 | 11.940 | 7,878,591 |
| 2025-04-07 | 13.920 | 13.920 | 10.900 | 11.060 | 11.060 | 13,007,191 |
| 2025-04-03 | 16.000 | 16.000 | 15.200 | 15.500 | 15.500 | 2,052,900 |
| 2025-04-02 | 16.200 | 16.480 | 15.820 | 16.120 | 16.120 | 2,720,200 |
| 2025-04-01 | 16.200 | 16.260 | 15.420 | 15.880 | 15.880 | 2,604,700 |
| 2025-03-31 | 17.300 | 17.300 | 15.220 | 15.720 | 15.720 | 8,153,000 |
| 2025-03-28 | 19.120 | 19.120 | 17.000 | 17.200 | 17.200 | 4,965,480 |
| 2025-03-27 | 18.340 | 19.320 | 17.280 | 18.600 | 18.600 | 5,554,300 |
| 2025-03-26 | 18.280 | 19.120 | 18.040 | 18.600 | 18.600 | 3,510,200 |
| 2025-03-25 | 19.740 | 19.940 | 18.020 | 18.020 | 18.020 | 3,356,800 |
| 2025-03-24 | 20.650 | 20.650 | 19.120 | 19.620 | 19.620 | 3,947,791 |
| 2025-03-21 | 21.200 | 21.200 | 19.500 | 19.800 | 19.800 | 3,707,900 |
| 2025-03-20 | 22.100 | 22.500 | 21.000 | 21.050 | 21.050 | 2,452,724 |
| 2025-03-19 | 23.050 | 23.050 | 21.700 | 21.900 | 21.900 | 3,745,200 |
| 2025-03-18 | 23.500 | 23.550 | 22.750 | 23.200 | 23.200 | 2,400,900 |
| 2025-03-17 | 23.450 | 23.550 | 22.400 | 23.000 | 23.000 | 2,781,216 |
| 2025-03-14 | 23.200 | 24.000 | 22.100 | 23.700 | 23.700 | 7,986,237 |
| 2025-03-13 | 22.350 | 22.750 | 20.800 | 21.900 | 21.900 | 4,768,200 |
| 2025-03-12 | 21.950 | 22.700 | 21.250 | 21.600 | 21.600 | 5,395,800 |
| 2025-03-11 | 20.750 | 21.300 | 19.680 | 21.100 | 21.100 | 4,883,200 |
| 2025-03-10 | 22.200 | 22.200 | 20.200 | 20.300 | 20.300 | 6,598,200 |
| 2025-03-07 | 24.650 | 24.650 | 22.200 | 22.200 | 22.200 | 5,557,700 |
| 2025-03-06 | 25.400 | 26.000 | 24.650 | 24.900 | 24.900 | 5,645,319 |
| 2025-03-05 | 25.600 | 25.600 | 23.850 | 24.800 | 24.800 | 3,727,444 |
| 2025-03-04 | 24.650 | 25.750 | 23.350 | 24.500 | 24.500 | 5,120,500 |
| 2025-03-03 | 23.850 | 25.250 | 23.650 | 25.150 | 25.150 | 6,057,100 |
| 2025-02-28 | 27.500 | 27.600 | 22.400 | 23.300 | 23.300 | 9,221,400 |
| 2025-02-27 | 25.700 | 27.950 | 25.300 | 26.750 | 26.750 | 13,205,500 |
| 2025-02-26 | 24.400 | 26.100 | 23.900 | 24.900 | 24.900 | 12,431,640 |
| 2025-02-25 | 21.450 | 24.250 | 20.900 | 23.500 | 23.500 | 11,076,600 |
| 2025-02-24 | 23.750 | 24.750 | 21.750 | 22.000 | 22.000 | 6,860,700 |
| 2025-02-21 | 24.150 | 24.350 | 23.050 | 23.750 | 23.750 | 8,683,059 |
| 2025-02-20 | 24.050 | 25.150 | 23.100 | 23.750 | 23.750 | 8,957,200 |
| 2025-02-19 | 21.900 | 24.650 | 21.450 | 23.750 | 23.750 | 18,797,067 |
| 2025-02-18 | 22.100 | 23.250 | 20.550 | 21.400 | 21.400 | 7,274,476 |
| 2025-02-17 | 22.900 | 23.050 | 20.350 | 21.900 | 21.900 | 9,419,100 |
| 2025-02-14 | 20.950 | 21.650 | 20.050 | 21.500 | 21.500 | 7,260,200 |
| 2025-02-13 | 23.100 | 23.400 | 20.300 | 20.450 | 20.450 | 6,497,300 |
| 2025-02-12 | 22.400 | 23.500 | 21.200 | 22.400 | 22.400 | 6,055,900 |
| 2025-02-11 | 25.600 | 26.550 | 22.250 | 22.300 | 22.300 | 8,712,000 |
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.