Nexteer Automotive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-14 | 3.320 | 3.420 | 3.080 | 3.230 | 3.061 | 3,667,000 |
| 2024-02-09 | 3.250 | 3.280 | 3.170 | 3.280 | 3.109 | 1,847,000 |
| 2024-02-08 | 3.290 | 3.350 | 3.210 | 3.310 | 3.137 | 7,036,000 |
| 2024-02-07 | 3.410 | 3.430 | 3.220 | 3.250 | 3.080 | 7,901,000 |
| 2024-02-06 | 3.320 | 3.420 | 3.280 | 3.340 | 3.165 | 18,354,270 |
| 2024-02-05 | 3.490 | 3.490 | 3.210 | 3.240 | 3.071 | 5,013,033 |
| 2024-02-02 | 3.530 | 3.630 | 3.380 | 3.420 | 3.241 | 6,089,000 |
| 2024-02-01 | 3.530 | 3.580 | 3.450 | 3.490 | 3.308 | 4,296,000 |
| 2024-01-31 | 3.600 | 3.700 | 3.480 | 3.530 | 3.345 | 9,002,000 |
| 2024-01-30 | 3.650 | 3.700 | 3.570 | 3.650 | 3.459 | 4,490,000 |
| 2024-01-29 | 3.690 | 3.760 | 3.620 | 3.650 | 3.459 | 6,563,058 |
| 2024-01-26 | 3.890 | 3.920 | 3.680 | 3.680 | 3.488 | 7,263,000 |
| 2024-01-25 | 3.850 | 4.020 | 3.660 | 3.960 | 3.753 | 20,860,000 |
| 2024-01-24 | 3.790 | 3.800 | 3.510 | 3.690 | 3.497 | 10,118,310 |
| 2024-01-23 | 3.610 | 3.760 | 3.610 | 3.700 | 3.507 | 7,902,009 |
| 2024-01-22 | 3.820 | 3.820 | 3.590 | 3.660 | 3.469 | 6,236,000 |
| 2024-01-19 | 3.900 | 3.910 | 3.770 | 3.790 | 3.592 | 5,876,338 |
| 2024-01-18 | 3.850 | 3.910 | 3.740 | 3.850 | 3.649 | 4,718,000 |
| 2024-01-17 | 4.040 | 4.040 | 3.780 | 3.800 | 3.601 | 6,493,636 |
| 2024-01-16 | 4.140 | 4.310 | 4.080 | 4.120 | 3.905 | 5,368,000 |
| 2024-01-15 | 4.200 | 4.210 | 4.100 | 4.190 | 3.971 | 2,678,004 |
| 2024-01-12 | 4.210 | 4.310 | 4.180 | 4.280 | 4.056 | 1,996,000 |
| 2024-01-11 | 4.290 | 4.300 | 4.130 | 4.250 | 4.028 | 2,841,653 |
| 2024-01-10 | 4.230 | 4.290 | 4.100 | 4.170 | 3.952 | 3,803,000 |
| 2024-01-09 | 4.310 | 4.440 | 4.220 | 4.330 | 4.104 | 5,502,000 |
| 2024-01-08 | 4.500 | 4.550 | 4.290 | 4.330 | 4.104 | 4,353,000 |
| 2024-01-05 | 4.520 | 4.570 | 4.450 | 4.500 | 4.265 | 4,198,752 |
| 2024-01-04 | 4.610 | 4.650 | 4.490 | 4.570 | 4.331 | 4,132,000 |
| 2024-01-03 | 4.810 | 4.830 | 4.650 | 4.680 | 4.435 | 3,433,184 |
| 2024-01-02 | 4.900 | 4.970 | 4.740 | 4.850 | 4.596 | 3,256,000 |
| 2023-12-29 | 4.860 | 4.970 | 4.800 | 4.930 | 4.672 | 13,044,250 |
| 2023-12-28 | 4.750 | 4.890 | 4.670 | 4.860 | 4.606 | 7,812,000 |
| 2023-12-27 | 4.500 | 4.780 | 4.500 | 4.750 | 4.502 | 7,708,813 |
| 2023-12-22 | 4.630 | 4.660 | 4.490 | 4.500 | 4.265 | 3,839,000 |
| 2023-12-21 | 4.400 | 4.690 | 4.390 | 4.680 | 4.435 | 7,658,000 |
| 2023-12-20 | 4.520 | 4.660 | 4.430 | 4.490 | 4.255 | 5,725,842 |
| 2023-12-19 | 4.490 | 4.580 | 4.470 | 4.520 | 4.284 | 3,580,012 |
| 2023-12-18 | 4.810 | 4.810 | 4.470 | 4.610 | 4.369 | 9,582,000 |
| 2023-12-15 | 4.830 | 4.960 | 4.750 | 4.820 | 4.568 | 11,694,640 |
| 2023-12-14 | 4.870 | 5.000 | 4.750 | 4.810 | 4.559 | 4,323,000 |
| 2023-12-13 | 4.870 | 4.870 | 4.680 | 4.750 | 4.502 | 6,778,000 |
| 2023-12-12 | 4.690 | 4.900 | 4.680 | 4.870 | 4.615 | 4,567,994 |
| 2023-12-11 | 4.680 | 4.750 | 4.520 | 4.710 | 4.464 | 8,680,730 |
| 2023-12-08 | 4.670 | 4.770 | 4.540 | 4.680 | 4.435 | 8,300,000 |
| 2023-12-07 | 4.890 | 4.890 | 4.650 | 4.720 | 4.473 | 6,756,084 |
| 2023-12-06 | 4.750 | 4.930 | 4.750 | 4.890 | 4.634 | 4,747,000 |
| 2023-12-05 | 4.940 | 5.030 | 4.710 | 4.780 | 4.530 | 6,251,000 |
| 2023-12-04 | 4.920 | 5.080 | 4.790 | 4.960 | 4.701 | 8,194,000 |
| 2023-12-01 | 5.050 | 5.410 | 4.910 | 4.920 | 4.663 | 17,985,000 |
| 2023-11-30 | 5.200 | 5.200 | 4.860 | 5.040 | 4.777 | 9,375,955 |
| 2023-11-29 | 5.250 | 5.300 | 4.950 | 5.050 | 4.786 | 11,485,000 |
| 2023-11-28 | 5.140 | 5.350 | 5.050 | 5.190 | 4.919 | 9,802,000 |
| 2023-11-27 | 5.200 | 5.360 | 5.110 | 5.130 | 4.862 | 8,220,000 |
| 2023-11-24 | 5.400 | 5.490 | 5.140 | 5.200 | 4.928 | 13,655,210 |
| 2023-11-23 | 5.000 | 5.450 | 4.990 | 5.400 | 5.118 | 13,206,000 |
| 2023-11-22 | 4.990 | 5.240 | 4.930 | 5.050 | 4.786 | 14,112,000 |
| 2023-11-21 | 5.190 | 5.240 | 4.920 | 4.980 | 4.720 | 16,995,000 |
| 2023-11-20 | 4.730 | 5.200 | 4.730 | 5.100 | 4.833 | 32,506,260 |
| 2023-11-17 | 4.280 | 4.750 | 4.100 | 4.640 | 4.397 | 36,742,000 |
| 2023-11-16 | 4.130 | 4.290 | 4.050 | 4.210 | 3.990 | 14,318,000 |
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.