iMotion Automotive Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 23.500 | 26.200 | 21.650 | 25.000 | 25.000 | 15,063,440 |
| 2025-02-07 | 21.550 | 24.800 | 19.500 | 24.000 | 24.000 | 19,302,140 |
| 2025-02-06 | 17.900 | 22.000 | 17.500 | 21.550 | 21.550 | 12,866,586 |
| 2025-02-05 | 17.040 | 17.960 | 16.140 | 17.600 | 17.600 | 3,645,804 |
| 2025-02-04 | 15.980 | 17.040 | 15.980 | 16.800 | 16.800 | 270,800 |
| 2025-02-03 | 16.180 | 16.620 | 15.660 | 15.960 | 15.960 | 178,020 |
| 2025-01-28 | 16.200 | 16.200 | 16.200 | 16.200 | 16.200 | 107,840 |
| 2025-01-27 | 18.460 | 18.820 | 17.000 | 17.180 | 17.180 | 3,061,104 |
| 2025-01-24 | 16.600 | 18.280 | 16.300 | 18.240 | 18.240 | 6,520,400 |
| 2025-01-23 | 16.560 | 17.700 | 16.120 | 16.800 | 16.800 | 4,568,828 |
| 2025-01-22 | 15.400 | 17.560 | 15.400 | 16.440 | 16.440 | 9,616,004 |
| 2025-01-21 | 15.260 | 16.480 | 14.640 | 15.380 | 15.380 | 5,397,200 |
| 2025-01-20 | 14.380 | 16.060 | 14.220 | 15.260 | 15.260 | 5,496,000 |
| 2025-01-17 | 14.500 | 14.500 | 13.780 | 14.120 | 14.120 | 1,426,820 |
| 2025-01-16 | 14.920 | 15.600 | 14.240 | 14.360 | 14.360 | 3,890,900 |
| 2025-01-15 | 12.040 | 15.200 | 11.520 | 14.980 | 14.980 | 12,043,100 |
| 2025-01-14 | 12.000 | 12.460 | 11.980 | 12.160 | 12.160 | 1,709,120 |
| 2025-01-13 | 12.600 | 12.820 | 11.800 | 11.920 | 11.920 | 1,698,112 |
| 2025-01-10 | 13.720 | 13.720 | 12.500 | 12.520 | 12.520 | 1,509,500 |
| 2025-01-09 | 13.600 | 14.080 | 13.580 | 13.580 | 13.580 | 967,800 |
| 2025-01-08 | 14.260 | 14.420 | 13.500 | 13.740 | 13.740 | 1,186,300 |
| 2025-01-07 | 14.080 | 14.900 | 14.000 | 14.500 | 14.500 | 1,741,600 |
| 2025-01-06 | 14.340 | 14.700 | 13.960 | 14.340 | 14.340 | 1,163,600 |
| 2025-01-03 | 14.980 | 15.780 | 14.200 | 14.320 | 14.320 | 2,432,504 |
| 2025-01-02 | 15.280 | 15.680 | 14.680 | 14.720 | 14.720 | 1,439,800 |
| 2024-12-31 | 15.520 | 15.520 | 15.520 | 15.520 | 15.520 | 2,563,400 |
| 2024-12-30 | 16.000 | 17.160 | 15.820 | 16.500 | 16.500 | 6,105,200 |
| 2024-12-27 | 15.700 | 16.240 | 14.800 | 15.680 | 15.680 | 7,561,300 |
| 2024-12-24 | 15.460 | 15.460 | 15.460 | 15.460 | 15.460 | 3,003,900 |
| 2024-12-23 | 16.980 | 17.320 | 16.140 | 16.300 | 16.300 | 2,492,900 |
| 2024-12-20 | 18.200 | 18.380 | 16.520 | 16.640 | 16.640 | 6,341,620 |
| 2024-12-19 | 18.620 | 20.450 | 17.700 | 17.840 | 17.840 | 5,150,700 |
| 2024-12-18 | 17.540 | 19.460 | 17.540 | 18.500 | 18.500 | 4,920,000 |
| 2024-12-17 | 18.440 | 18.660 | 17.440 | 17.500 | 17.500 | 1,615,300 |
| 2024-12-16 | 19.100 | 19.460 | 18.120 | 18.440 | 18.440 | 1,537,200 |
| 2024-12-13 | 20.250 | 20.500 | 18.840 | 19.100 | 19.100 | 1,796,800 |
| 2024-12-12 | 21.100 | 21.250 | 20.000 | 20.200 | 20.200 | 2,456,900 |
| 2024-12-11 | 21.150 | 22.400 | 20.550 | 21.200 | 21.200 | 2,994,608 |
| 2024-12-10 | 22.350 | 22.800 | 20.600 | 21.750 | 21.750 | 5,687,912 |
| 2024-12-09 | 20.200 | 23.750 | 19.000 | 21.750 | 21.750 | 12,412,220 |
| 2024-12-06 | 18.460 | 22.100 | 18.460 | 20.200 | 20.200 | 17,483,016 |
| 2024-12-05 | 16.780 | 18.480 | 16.760 | 17.960 | 17.960 | 5,360,000 |
| 2024-12-04 | 17.180 | 17.200 | 16.540 | 16.640 | 16.640 | 2,157,600 |
| 2024-12-03 | 17.640 | 18.000 | 16.460 | 16.900 | 16.900 | 2,530,228 |
| 2024-12-02 | 19.200 | 19.220 | 17.900 | 18.000 | 18.000 | 1,922,600 |
| 2024-11-29 | 20.300 | 20.300 | 18.640 | 18.720 | 18.720 | 1,692,200 |
| 2024-11-28 | 18.180 | 20.800 | 18.180 | 20.300 | 20.300 | 2,217,400 |
| 2024-11-27 | 19.360 | 19.900 | 18.280 | 18.740 | 18.740 | 929,424 |
| 2024-11-26 | 19.780 | 21.000 | 19.000 | 19.020 | 19.020 | 1,175,800 |
| 2024-11-25 | 21.000 | 21.600 | 20.100 | 20.250 | 20.250 | 703,700 |
| 2024-11-22 | 22.950 | 23.150 | 20.300 | 20.950 | 20.950 | 1,880,140 |
| 2024-11-21 | 21.750 | 23.250 | 21.500 | 22.200 | 22.200 | 1,866,400 |
| 2024-11-20 | 22.400 | 22.400 | 21.100 | 21.950 | 21.950 | 1,121,100 |
| 2024-11-19 | 22.600 | 22.800 | 21.700 | 22.450 | 22.450 | 457,800 |
| 2024-11-18 | 23.600 | 23.650 | 21.750 | 22.200 | 22.200 | 816,300 |
| 2024-11-15 | 22.000 | 23.000 | 21.650 | 21.950 | 21.950 | 958,200 |
| 2024-11-14 | 23.750 | 23.750 | 21.550 | 21.800 | 21.800 | 2,145,628 |
| 2024-11-13 | 21.950 | 25.500 | 21.800 | 23.700 | 23.700 | 3,746,428 |
| 2024-11-12 | 24.050 | 24.450 | 22.100 | 22.150 | 22.150 | 1,807,600 |
| 2024-11-11 | 22.500 | 24.400 | 22.400 | 23.300 | 23.300 | 1,713,200 |
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.