Want to see HK:1274 full AI Analyst Report?
iMotion Automotive Technology (Suzhou) Co., Ltd. Class H (1274) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | -0.82% | 59,600 | 0.36 |
| Oct 29, 2026 | 1.82 | 1.87 | 1.75 | 1.84 | 1.84 | +0.82% | 19,700 | 0.12 |
| Oct 28, 2026 | 1.88 | 1.88 | 1.70 | 1.82 | 1.82 | +6.43% | 752,500 | 4.87 |
| Oct 27, 2026 | 1.98 | 1.98 | 1.65 | 1.71 | 1.71 | -6.30% | 1,498,900 | 11.07 |
| Oct 26, 2026 | 2.00 | 2.00 | 1.69 | 1.83 | 1.83 | +3.69% | 81,300 | 0.60 |
| Oct 23, 2026 | 2.00 | 2.00 | 1.69 | 1.76 | 1.76 | +8.64% | 61,800 | 0.45 |
| Oct 22, 2026 | 1.70 | 1.70 | 1.53 | 1.62 | 1.62 | -5.81% | 181,900 | 1.33 |
| Oct 21, 2026 | 1.69 | 1.72 | 1.63 | 1.72 | 1.72 | +0.88% | 90,100 | 0.63 |
| Oct 20, 2026 | 1.82 | 1.82 | 1.71 | 1.71 | 1.71 | -6.32% | 90,100 | 0.63 |
| Oct 19, 2026 | 1.82 | 2.00 | 1.69 | 1.82 | 1.82 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 2.00 | 2.00 | 1.69 | 1.82 | 1.82 | +1.11% | 13,200 | 0.09 |
| Oct 15, 2026 | 1.71 | 1.81 | 1.69 | 1.80 | 1.80 | -4.51% | 41,600 | 0.29 |
| Oct 14, 2026 | 1.83 | 1.89 | 1.79 | 1.89 | 1.89 | +3.01% | 70,600 | 0.48 |
| Oct 13, 2026 | 1.91 | 1.91 | 1.83 | 1.83 | 1.83 | -8.27% | 124,600 | 0.85 |
| Oct 12, 2026 | 2.10 | 2.10 | 1.90 | 2.00 | 2.00 | -0.25% | 61,500 | 0.42 |
| Oct 09, 2026 | 1.88 | 2.10 | 1.88 | 2.00 | 2.00 | +1.78% | 60,200 | 0.41 |
| Oct 08, 2026 | 2.16 | 2.16 | 1.87 | 1.97 | 1.97 | -1.26% | 61,000 | 0.41 |
| Oct 07, 2026 | 1.98 | 1.99 | 1.98 | 1.99 | 1.99 | +0.00% | 9,000 | 0.06 |
| Oct 06, 2026 | 1.81 | 2.00 | 1.81 | 1.99 | 1.99 | +3.92% | 53,900 | 0.35 |
| Oct 05, 2026 | 1.88 | 1.95 | 1.79 | 1.92 | 1.92 | +2.13% | 49,400 | 0.32 |
| Oct 02, 2026 | 1.65 | 1.92 | 1.63 | 1.88 | 1.88 | +3.59% | 66,200 | 0.42 |
| Oct 01, 2026 | 1.81 | 1.94 | 1.60 | 1.81 | 1.81 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.86 | 1.94 | 1.60 | 1.81 | 1.81 | -7.42% | 768,000 | 5.21 |
| Sep 29, 2026 | 2.07 | 2.07 | 1.90 | 1.96 | 1.96 | -1.26% | 60,600 | 0.41 |
| Sep 28, 2026 | 2.00 | 2.17 | 1.85 | 1.98 | 1.98 | -0.75% | 249,500 | 1.72 |
| Sep 25, 2026 | 1.99 | 2.00 | 1.95 | 2.00 | 2.00 | +0.76% | 30,100 | 0.20 |
| Sep 24, 2026 | 2.01 | 2.08 | 1.91 | 1.98 | 1.98 | -4.35% | 188,400 | 1.29 |
| Sep 23, 2026 | 2.08 | 2.10 | 2.00 | 2.07 | 2.07 | -1.19% | 115,400 | 0.77 |
| Sep 22, 2026 | 2.15 | 2.21 | 1.98 | 2.10 | 2.10 | -3.90% | 465,300 | 3.19 |
| Sep 21, 2026 | 2.16 | 2.20 | 2.06 | 2.18 | 2.18 | +1.16% | 185,600 | 1.27 |
| Sep 18, 2026 | 2.13 | 2.35 | 2.06 | 2.16 | 2.16 | -3.79% | 247,900 | 1.69 |
| Sep 17, 2026 | 2.11 | 2.24 | 2.11 | 2.24 | 2.24 | -0.44% | 171,300 | 1.17 |
| Sep 16, 2026 | 2.27 | 2.27 | 2.15 | 2.25 | 2.25 | -0.88% | 46,700 | 0.32 |
| Sep 15, 2026 | 2.37 | 2.37 | 2.12 | 2.27 | 2.27 | +0.00% | 123,200 | 0.84 |
| Sep 14, 2026 | 2.28 | 2.28 | 2.11 | 2.27 | 2.27 | +3.89% | 101,100 | 0.68 |
| Sep 11, 2026 | 2.12 | 2.31 | 2.10 | 2.19 | 2.19 | -2.46% | 238,800 | 1.62 |
| Sep 10, 2026 | 2.22 | 2.28 | 2.11 | 2.24 | 2.24 | -2.40% | 100,200 | 0.67 |
| Sep 09, 2026 | 2.25 | 2.42 | 2.12 | 2.30 | 2.30 | +0.22% | 160,900 | 1.08 |
| Sep 08, 2026 | 2.10 | 2.30 | 2.09 | 2.29 | 2.29 | +2.46% | 184,900 | 1.22 |
| Sep 07, 2026 | 2.40 | 2.47 | 2.24 | 2.24 | 2.24 | -7.64% | 388,000 | 2.61 |
| Sep 04, 2026 | 2.75 | 2.75 | 2.38 | 2.42 | 2.42 | -3.78% | 96,400 | 0.63 |
| Sep 03, 2026 | 2.44 | 2.53 | 2.36 | 2.52 | 2.52 | +3.07% | 66,800 | 0.41 |
| Sep 02, 2026 | 2.50 | 2.50 | 2.43 | 2.44 | 2.44 | -4.50% | 108,200 | 0.62 |
| Sep 01, 2026 | 2.50 | 2.58 | 2.49 | 2.56 | 2.56 | +2.20% | 114,000 | 0.63 |
| Aug 31, 2026 | 2.83 | 2.83 | 2.49 | 2.50 | 2.50 | -6.89% | 280,400 | 1.55 |
| Aug 28, 2026 | 2.73 | 2.80 | 2.69 | 2.69 | 2.69 | -1.47% | 160,200 | 0.86 |
| Aug 27, 2026 | 2.81 | 2.81 | 2.72 | 2.73 | 2.73 | -3.37% | 166,500 | 0.88 |
| Aug 26, 2026 | 2.93 | 2.93 | 2.82 | 2.82 | 2.82 | -2.42% | 61,200 | 0.30 |
| Aug 25, 2026 | 2.81 | 2.95 | 2.81 | 2.89 | 2.89 | -1.20% | 155,500 | 0.74 |
| Aug 24, 2026 | 2.90 | 3.00 | 2.80 | 2.93 | 2.93 | +2.09% | 105,900 | 0.47 |