Nexteer Automotive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.520 | 4.520 | 4.255 | 4.260 | 4.260 | 4,301,600 |
| 2026-10-20 | 4.410 | 4.500 | 4.400 | 4.410 | 4.410 | 3,143,600 |
| 2026-10-16 | 4.395 | 4.490 | 4.370 | 4.425 | 4.425 | 2,500,126 |
| 2026-10-15 | 4.385 | 4.385 | 4.255 | 4.345 | 4.345 | 4,221,000 |
| 2026-10-14 | 4.360 | 4.475 | 4.360 | 4.415 | 4.415 | 4,068,100 |
| 2026-10-13 | 4.370 | 4.445 | 4.255 | 4.435 | 4.435 | 5,452,400 |
| 2026-10-12 | 4.555 | 4.645 | 4.360 | 4.370 | 4.370 | 3,933,000 |
| 2026-10-09 | 4.510 | 4.600 | 4.510 | 4.545 | 4.545 | 2,094,000 |
| 2026-10-08 | 4.600 | 4.670 | 4.485 | 4.500 | 4.500 | 5,420,969 |
| 2026-10-07 | 4.615 | 4.645 | 4.535 | 4.615 | 4.615 | 1,460,978 |
| 2026-10-06 | 4.550 | 4.610 | 4.530 | 4.580 | 4.580 | 1,855,392 |
| 2026-10-05 | 4.510 | 4.565 | 4.465 | 4.550 | 4.550 | 1,913,000 |
| 2026-10-02 | 4.525 | 4.525 | 4.410 | 4.510 | 4.510 | 1,864,000 |
| 2026-09-30 | 4.500 | 4.710 | 4.500 | 4.525 | 4.525 | 5,221,000 |
| 2026-09-29 | 4.650 | 4.715 | 4.515 | 4.585 | 4.585 | 8,540,728 |
| 2026-09-28 | 4.695 | 4.695 | 4.550 | 4.595 | 4.595 | 2,836,906 |
| 2026-09-25 | 4.520 | 4.600 | 4.495 | 4.600 | 4.600 | 2,153,000 |
| 2026-09-24 | 4.555 | 4.740 | 4.555 | 4.695 | 4.695 | 6,321,000 |
| 2026-09-23 | 4.620 | 4.680 | 4.605 | 4.645 | 4.645 | 3,557,711 |
| 2026-09-22 | 4.850 | 4.850 | 4.635 | 4.640 | 4.640 | 4,853,000 |
| 2026-09-21 | 4.690 | 4.830 | 4.680 | 4.830 | 4.830 | 10,255,699 |
| 2026-09-18 | 4.750 | 4.765 | 4.610 | 4.670 | 4.670 | 12,999,653 |
| 2026-09-17 | 4.590 | 4.745 | 4.570 | 4.715 | 4.715 | 5,698,743 |
| 2026-09-16 | 4.715 | 4.715 | 4.525 | 4.640 | 4.640 | 7,844,496 |
| 2026-09-15 | 4.680 | 4.850 | 4.660 | 4.690 | 4.690 | 5,410,142 |
| 2026-09-14 | 4.655 | 4.835 | 4.600 | 4.815 | 4.815 | 8,358,000 |
| 2026-09-11 | 4.670 | 4.670 | 4.550 | 4.655 | 4.655 | 8,037,000 |
| 2026-09-10 | 4.845 | 4.845 | 4.635 | 4.680 | 4.680 | 6,125,000 |
| 2026-09-09 | 4.850 | 4.860 | 4.740 | 4.845 | 4.845 | 8,622,949 |
| 2026-09-08 | 4.900 | 4.935 | 4.710 | 4.855 | 4.855 | 7,270,890 |
| 2026-09-07 | 4.950 | 4.970 | 4.850 | 4.925 | 4.925 | 6,298,136 |
| 2026-09-04 | 5.550 | 5.600 | 4.910 | 4.935 | 4.935 | 21,008,137 |
| 2026-09-03 | 5.110 | 5.360 | 5.110 | 5.275 | 5.275 | 9,359,761 |
| 2026-09-02 | 5.120 | 5.150 | 5.020 | 5.110 | 5.110 | 12,989,216 |
| 2026-09-01 | 5.080 | 5.320 | 5.075 | 5.250 | 5.250 | 10,034,916 |
| 2026-08-31 | 5.090 | 5.090 | 4.930 | 5.075 | 5.075 | 12,340,710 |
| 2026-08-28 | 5.030 | 5.125 | 4.985 | 5.095 | 5.095 | 6,508,710 |
| 2026-08-27 | 5.140 | 5.160 | 4.995 | 5.030 | 5.030 | 12,876,497 |
| 2026-08-26 | 5.270 | 5.375 | 5.095 | 5.140 | 5.140 | 8,458,852 |
| 2026-08-25 | 5.100 | 5.275 | 5.020 | 5.275 | 5.275 | 13,305,278 |
| 2026-08-24 | 5.270 | 5.275 | 5.065 | 5.100 | 5.100 | 9,849,781 |
| 2026-08-21 | 5.150 | 5.275 | 5.140 | 5.270 | 5.270 | 5,299,670 |
| 2026-08-20 | 5.180 | 5.255 | 5.125 | 5.185 | 5.185 | 8,787,710 |
| 2026-08-19 | 5.280 | 5.335 | 5.145 | 5.175 | 5.175 | 17,964,840 |
| 2026-08-18 | 5.115 | 5.425 | 5.115 | 5.365 | 5.365 | 26,626,840 |
| 2026-08-17 | 5.000 | 5.160 | 4.955 | 5.120 | 5.120 | 18,067,000 |
| 2026-08-14 | 4.915 | 5.080 | 4.820 | 4.960 | 4.960 | 23,420,000 |
| 2026-08-13 | 4.785 | 5.365 | 4.760 | 4.915 | 4.915 | 72,026,797 |
| 2026-08-12 | 4.470 | 4.575 | 4.390 | 4.480 | 4.480 | 7,171,078 |
| 2026-08-11 | 4.435 | 4.580 | 4.405 | 4.490 | 4.490 | 10,275,993 |
| 2026-08-10 | 4.515 | 4.640 | 4.445 | 4.500 | 4.500 | 5,076,000 |
| 2026-08-07 | 4.440 | 4.470 | 4.315 | 4.460 | 4.460 | 6,169,287 |
| 2026-08-06 | 4.425 | 4.490 | 4.355 | 4.440 | 4.440 | 10,522,077 |
| 2026-08-05 | 4.435 | 4.610 | 4.420 | 4.460 | 4.460 | 12,114,200 |
| 2026-08-04 | 4.400 | 4.405 | 4.210 | 4.350 | 4.350 | 12,414,568 |
| 2026-08-03 | 4.200 | 4.390 | 4.200 | 4.380 | 4.380 | 7,922,342 |
| 2026-07-31 | 4.210 | 4.280 | 4.080 | 4.200 | 4.200 | 10,485,923 |
| 2026-07-30 | 4.110 | 4.250 | 4.090 | 4.200 | 4.200 | 11,957,290 |
| 2026-07-29 | 3.990 | 4.150 | 3.990 | 4.110 | 4.110 | 8,607,221 |
| 2026-07-28 | 3.930 | 3.990 | 3.880 | 3.940 | 3.940 | 3,138,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-23 | 0.1428 HKD |
| 2025-06-23 | 0.0680 HKD |
| 2024-06-21 | 0.0233 HKD |
| 2023-06-23 | 0.0366 HKD |
| 2022-06-23 | 0.0743 HKD |
| 2021-06-10 | 0.0727 HKD |
| 2020-07-03 | 0.2509 HKD |
| 2019-06-05 | 0.2421 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.