iMotion Automotive Tech historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.000	2.000	1.685	1.760	1.760	61,800
2026-10-22	1.700	1.700	1.530	1.620	1.620	181,900
2026-10-21	1.690	1.720	1.630	1.720	1.720	90,100
2026-10-20	1.815	1.815	1.705	1.705	1.705	90,100
2026-10-16	2.000	2.000	1.690	1.820	1.820	13,200
2026-10-15	1.710	1.805	1.690	1.800	1.800	41,600
2026-10-14	1.830	1.890	1.785	1.885	1.885	70,600
2026-10-13	1.905	1.905	1.830	1.830	1.830	124,600
2026-10-12	2.100	2.100	1.900	1.995	1.995	61,500
2026-10-09	1.880	2.100	1.880	2.000	2.000	60,200
2026-10-08	2.160	2.160	1.865	1.965	1.965	61,000
2026-10-07	1.980	1.990	1.980	1.990	1.990	9,000
2026-10-06	1.810	1.995	1.810	1.990	1.990	53,900
2026-10-05	1.875	1.950	1.785	1.915	1.915	49,400
2026-10-02	1.650	1.915	1.625	1.875	1.875	66,200
2026-09-30	1.860	1.940	1.600	1.810	1.810	768,000
2026-09-29	2.065	2.070	1.900	1.955	1.955	60,600
2026-09-28	2.000	2.170	1.850	1.980	1.980	249,500
2026-09-25	1.990	2.000	1.950	1.995	1.995	30,100
2026-09-24	2.010	2.080	1.910	1.980	1.980	188,400
2026-09-23	2.080	2.095	2.000	2.070	2.070	115,400
2026-09-22	2.150	2.205	1.980	2.095	2.095	465,300
2026-09-21	2.155	2.200	2.060	2.180	2.180	185,600
2026-09-18	2.130	2.350	2.060	2.155	2.155	247,900
2026-09-17	2.110	2.240	2.110	2.240	2.240	171,300
2026-09-16	2.270	2.270	2.150	2.250	2.250	46,700
2026-09-15	2.365	2.365	2.120	2.270	2.270	123,200
2026-09-14	2.280	2.280	2.110	2.270	2.270	101,100
2026-09-11	2.120	2.310	2.100	2.185	2.185	238,800
2026-09-10	2.215	2.280	2.105	2.240	2.240	100,200
2026-09-09	2.250	2.415	2.115	2.295	2.295	160,900
2026-09-08	2.100	2.300	2.090	2.290	2.290	184,900
2026-09-07	2.395	2.470	2.235	2.235	2.235	388,000
2026-09-04	2.750	2.750	2.380	2.420	2.420	96,400
2026-09-03	2.440	2.525	2.360	2.515	2.515	66,800
2026-09-02	2.500	2.500	2.430	2.440	2.440	108,200
2026-09-01	2.500	2.580	2.490	2.555	2.555	114,000
2026-08-31	2.825	2.825	2.485	2.500	2.500	280,400
2026-08-28	2.725	2.800	2.685	2.685	2.685	160,200
2026-08-27	2.805	2.805	2.715	2.725	2.725	166,500
2026-08-26	2.930	2.930	2.820	2.820	2.820	61,200
2026-08-25	2.810	2.950	2.810	2.890	2.890	155,500
2026-08-24	2.900	3.000	2.800	2.925	2.925	105,900
2026-08-21	2.850	2.995	2.805	2.865	2.865	56,200
2026-08-20	2.890	2.945	2.820	2.850	2.850	110,400
2026-08-19	2.960	2.960	2.865	2.890	2.890	161,400
2026-08-18	3.080	3.080	2.950	2.960	2.960	145,500
2026-08-17	3.070	3.155	2.960	2.965	2.965	263,300
2026-08-14	3.010	3.160	3.010	3.060	3.060	74,600
2026-08-13	3.050	3.165	3.025	3.055	3.055	104,100
2026-08-12	3.050	3.080	3.040	3.050	3.050	241,100
2026-08-11	3.020	3.100	3.010	3.050	3.050	34,900
2026-08-10	3.185	3.185	3.070	3.070	3.070	63,100
2026-08-07	3.035	3.235	3.020	3.090	3.090	114,400
2026-08-06	3.090	3.250	3.010	3.035	3.035	200,300
2026-08-05	3.065	3.250	3.045	3.105	3.105	91,500
2026-08-04	3.050	3.105	3.040	3.045	3.045	107,800
2026-08-03	3.120	3.120	3.015	3.050	3.050	83,400
2026-07-31	3.080	3.280	3.060	3.120	3.120	126,100
2026-07-30	3.080	3.110	3.020	3.080	3.080	293,500

Page 1 of 3 · 124 trading daysOlder →

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.