iMotion Automotive Tech historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 23.450 | 24.250 | 22.500 | 22.700 | 22.700 | 1,412,900 |
| 2024-11-07 | 22.950 | 23.150 | 22.400 | 23.050 | 23.050 | 995,000 |
| 2024-11-06 | 23.950 | 24.200 | 22.800 | 23.200 | 23.200 | 1,011,600 |
| 2024-11-05 | 23.000 | 23.950 | 22.300 | 23.350 | 23.350 | 1,304,100 |
| 2024-11-04 | 23.400 | 23.500 | 21.950 | 22.800 | 22.800 | 1,269,200 |
| 2024-11-01 | 24.750 | 24.750 | 22.900 | 23.300 | 23.300 | 1,520,100 |
| 2024-10-31 | 24.800 | 24.800 | 24.000 | 24.250 | 24.250 | 1,689,400 |
| 2024-10-30 | 25.200 | 25.900 | 24.550 | 25.100 | 25.100 | 1,380,900 |
| 2024-10-29 | 24.500 | 27.500 | 24.450 | 25.100 | 25.100 | 5,822,108 |
| 2024-10-28 | 23.850 | 25.950 | 23.100 | 24.500 | 24.500 | 2,935,500 |
| 2024-10-25 | 25.750 | 26.750 | 23.500 | 23.900 | 23.900 | 5,495,000 |
| 2024-10-24 | 28.450 | 34.550 | 24.500 | 25.000 | 25.000 | 18,524,200 |
| 2024-10-23 | 23.700 | 27.750 | 23.400 | 26.400 | 26.400 | 3,832,500 |
| 2024-10-22 | 23.700 | 24.700 | 22.700 | 23.400 | 23.400 | 1,504,100 |
| 2024-10-21 | 24.050 | 24.050 | 22.600 | 22.800 | 22.800 | 691,072 |
| 2024-10-18 | 23.650 | 23.800 | 22.600 | 23.550 | 23.550 | 1,255,300 |
| 2024-10-17 | 24.000 | 24.750 | 22.450 | 22.850 | 22.850 | 1,111,400 |
| 2024-10-16 | 25.800 | 26.550 | 22.200 | 23.300 | 23.300 | 2,262,500 |
| 2024-10-15 | 21.900 | 29.000 | 21.900 | 25.100 | 25.100 | 5,330,200 |
| 2024-10-14 | 24.900 | 24.900 | 21.300 | 21.700 | 21.700 | 992,100 |
| 2024-10-10 | 27.750 | 28.050 | 23.700 | 24.050 | 24.050 | 1,681,300 |
| 2024-10-09 | 30.550 | 31.000 | 26.400 | 27.300 | 27.300 | 1,707,000 |
| 2024-10-08 | 28.450 | 40.050 | 28.000 | 28.800 | 28.800 | 5,578,600 |
| 2024-10-07 | 27.500 | 27.600 | 26.400 | 27.200 | 27.200 | 168,400 |
| 2024-10-04 | 25.300 | 26.450 | 24.700 | 25.750 | 25.750 | 127,400 |
| 2024-10-03 | 27.250 | 27.300 | 24.900 | 25.300 | 25.300 | 82,200 |
| 2024-10-02 | 28.900 | 28.900 | 26.550 | 27.200 | 27.200 | 357,900 |
| 2024-09-30 | 29.200 | 29.800 | 27.250 | 28.900 | 28.900 | 1,314,210 |
| 2024-09-27 | 25.950 | 28.800 | 25.950 | 27.700 | 27.700 | 734,400 |
| 2024-09-26 | 24.600 | 25.950 | 24.500 | 25.950 | 25.950 | 283,300 |
| 2024-09-25 | 25.350 | 26.600 | 24.200 | 24.550 | 24.550 | 458,500 |
| 2024-09-24 | 25.150 | 25.350 | 23.950 | 24.700 | 24.700 | 287,500 |
| 2024-09-23 | 25.950 | 26.300 | 24.200 | 24.500 | 24.500 | 336,800 |
| 2024-09-20 | 25.500 | 26.600 | 25.400 | 25.900 | 25.900 | 351,000 |
| 2024-09-19 | 27.400 | 27.400 | 25.300 | 25.500 | 25.500 | 224,300 |
| 2024-09-17 | 25.950 | 26.600 | 25.000 | 26.450 | 26.450 | 12,900 |
| 2024-09-16 | 27.500 | 27.500 | 25.750 | 25.950 | 25.950 | 45,200 |
| 2024-09-13 | 23.100 | 28.500 | 23.050 | 27.600 | 27.600 | 2,120,500 |
| 2024-09-12 | 25.500 | 25.700 | 22.800 | 23.850 | 23.850 | 444,500 |
| 2024-09-11 | 29.050 | 29.850 | 24.500 | 24.650 | 24.650 | 1,219,100 |
| 2024-09-10 | 29.500 | 38.000 | 27.350 | 28.650 | 28.650 | 1,635,300 |
| 2024-09-09 | 28.750 | 30.000 | 27.450 | 27.450 | 27.450 | 614,100 |
| 2024-09-05 | 26.700 | 29.000 | 26.500 | 28.300 | 28.300 | 347,400 |
| 2024-09-04 | 27.350 | 27.800 | 26.250 | 26.500 | 26.500 | 197,600 |
| 2024-09-03 | 28.450 | 28.950 | 27.200 | 27.550 | 27.550 | 140,400 |
| 2024-09-02 | 29.550 | 29.550 | 27.600 | 28.450 | 28.450 | 260,200 |
| 2024-08-30 | 29.450 | 30.450 | 28.450 | 28.450 | 28.450 | 446,400 |
| 2024-08-29 | 29.300 | 29.800 | 28.200 | 29.200 | 29.200 | 146,500 |
| 2024-08-28 | 28.800 | 29.750 | 27.750 | 29.550 | 29.550 | 281,400 |
| 2024-08-27 | 27.950 | 28.900 | 27.600 | 28.700 | 28.700 | 117,700 |
| 2024-08-26 | 28.300 | 28.650 | 26.950 | 27.950 | 27.950 | 151,500 |
| 2024-08-23 | 28.150 | 28.800 | 27.050 | 27.950 | 27.950 | 106,100 |
| 2024-08-22 | 26.050 | 28.550 | 25.200 | 28.150 | 28.150 | 262,900 |
| 2024-08-21 | 24.700 | 26.900 | 24.500 | 25.900 | 25.900 | 187,500 |
| 2024-08-20 | 28.500 | 28.500 | 23.550 | 25.500 | 25.500 | 559,600 |
| 2024-08-19 | 22.400 | 29.900 | 21.650 | 28.500 | 28.500 | 1,037,500 |
| 2024-08-16 | 23.400 | 23.500 | 20.900 | 22.050 | 22.050 | 162,500 |
| 2024-08-15 | 22.000 | 22.950 | 21.100 | 21.900 | 21.900 | 157,500 |
| 2024-08-14 | 24.400 | 24.950 | 22.000 | 22.000 | 22.000 | 167,600 |
| 2024-08-13 | 22.850 | 24.200 | 22.100 | 24.050 | 24.050 | 175,400 |
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.