Nexteer Automotive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	3.900	3.970	3.880	3.930	3.930	5,125,256
2026-07-24	3.900	3.970	3.870	3.930	3.930	3,765,589
2026-07-23	3.900	4.050	3.880	4.020	4.020	7,139,000
2026-07-22	4.060	4.060	3.810	3.900	3.900	10,928,547
2026-07-21	3.990	4.060	3.910	4.030	4.030	6,190,727
2026-07-20	3.910	3.990	3.880	3.990	3.990	7,091,024
2026-07-17	4.030	4.050	3.750	3.860	3.860	12,812,981
2026-07-16	3.840	4.090	3.840	4.030	4.030	8,996,760
2026-07-15	3.870	3.870	3.780	3.830	3.830	5,002,852
2026-07-14	3.830	3.840	3.720	3.830	3.830	6,906,394
2026-07-13	3.950	3.950	3.730	3.820	3.820	8,467,485
2026-07-10	3.880	4.090	3.850	3.950	3.950	8,062,923
2026-07-09	4.020	4.020	3.870	3.930	3.930	9,229,426
2026-07-08	3.990	4.020	3.830	4.020	4.020	7,360,200
2026-07-07	4.160	4.160	3.930	3.980	3.980	4,754,550
2026-07-06	4.140	4.150	4.000	4.060	4.060	6,003,600
2026-07-03	3.950	4.190	3.940	4.130	4.130	6,462,191
2026-07-02	3.860	3.970	3.840	3.890	3.890	7,445,639
2026-06-30	3.870	3.870	3.650	3.810	3.810	12,743,227
2026-06-29	3.840	3.900	3.770	3.840	3.840	6,868,300
2026-06-26	3.990	3.990	3.790	3.820	3.820	9,768,786
2026-06-25	4.060	4.080	3.940	3.990	3.990	8,559,750
2026-06-24	4.160	4.160	4.020	4.060	4.060	5,831,000
2026-06-23	4.080	4.190	3.980	4.070	4.070	11,763,027
2026-06-22	4.120	4.220	4.020	4.180	4.037	13,366,270
2026-06-18	4.400	4.400	4.020	4.120	3.979	26,571,670
2026-06-17	4.520	4.580	4.410	4.420	4.269	7,940,798
2026-06-16	4.680	4.680	4.500	4.560	4.404	6,846,600
2026-06-15	4.620	4.740	4.620	4.690	4.530	5,663,069
2026-06-12	4.570	4.630	4.430	4.570	4.414	7,172,099
2026-06-11	4.660	4.660	4.400	4.530	4.375	6,988,755
2026-06-10	4.750	4.750	4.470	4.570	4.414	11,349,070
2026-06-09	4.760	4.860	4.650	4.760	4.597	9,305,426
2026-06-08	4.760	4.830	4.530	4.700	4.539	13,265,900
2026-06-05	5.010	5.010	4.850	4.900	4.733	6,661,350
2026-06-04	5.020	5.120	4.920	5.010	4.839	6,926,142
2026-06-03	5.130	5.280	5.010	5.030	4.858	10,142,050
2026-06-02	5.010	5.260	4.960	5.160	4.984	12,725,630
2026-06-01	4.930	5.100	4.930	4.990	4.820	7,351,627
2026-05-29	4.880	5.140	4.880	4.900	4.733	18,364,400
2026-05-28	5.210	5.290	4.780	4.880	4.713	35,720,000
2026-05-27	5.270	5.310	5.130	5.250	5.071	13,028,000
2026-05-26	5.310	5.490	5.140	5.310	5.129	23,810,891
2026-05-22	5.280	5.320	5.120	5.230	5.051	19,865,859
2026-05-21	4.800	5.420	4.760	5.150	4.974	54,552,879
2026-05-20	4.830	4.830	4.650	4.750	4.588	7,912,497
2026-05-19	4.980	5.010	4.800	4.830	4.665	8,798,324
2026-05-18	5.100	5.100	4.820	4.890	4.723	7,281,639
2026-05-15	5.170	5.190	4.990	5.100	4.926	10,176,430
2026-05-14	5.360	5.480	5.120	5.170	4.993	15,106,830
2026-05-13	5.400	5.440	5.270	5.350	5.167	8,997,000
2026-05-12	5.360	5.530	5.250	5.310	5.129	12,020,200
2026-05-11	5.300	5.370	5.160	5.290	5.109	9,450,142
2026-05-08	5.000	5.310	4.950	5.280	5.100	10,241,560
2026-05-07	4.980	5.080	4.900	5.080	4.907	7,336,226
2026-05-06	4.850	4.960	4.760	4.910	4.742	10,688,290
2026-05-05	4.770	4.820	4.650	4.820	4.655	2,457,200
2026-05-04	4.930	4.930	4.800	4.900	4.733	3,543,840
2026-04-30	4.850	4.900	4.720	4.810	4.646	15,806,440
2026-04-29	4.820	4.920	4.780	4.920	4.752	15,461,670

← NewerPage 2 of 5 · 246 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.