Nexteer Automotive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	4.970	4.980	4.720	4.800	4.636	18,599,199
2026-04-27	5.150	5.150	4.950	4.980	4.810	11,592,690
2026-04-24	5.090	5.120	4.960	5.070	4.897	14,330,000
2026-04-23	5.140	5.190	4.980	5.080	4.907	16,711,000
2026-04-22	5.250	5.250	5.090	5.140	4.964	17,488,000
2026-04-21	5.320	5.350	5.270	5.320	5.138	3,822,639
2026-04-20	5.330	5.350	5.220	5.330	5.148	6,179,278
2026-04-17	5.400	5.400	5.250	5.330	5.148	5,973,775
2026-04-16	5.360	5.420	5.240	5.300	5.119	40,141,719
2026-04-15	5.420	5.490	5.240	5.240	5.061	13,615,060
2026-04-14	5.430	5.520	5.350	5.430	5.245	7,221,000
2026-04-13	5.490	5.490	5.290	5.370	5.187	9,492,991
2026-04-10	5.380	5.570	5.380	5.480	5.293	6,758,228
2026-04-09	5.480	5.480	5.350	5.380	5.196	7,029,000
2026-04-08	5.390	5.540	5.310	5.490	5.302	13,665,160
2026-04-02	5.200	5.330	5.180	5.260	5.080	9,603,156
2026-04-01	5.200	5.270	5.110	5.200	5.022	9,277,284
2026-03-31	4.980	5.180	4.950	5.030	4.858	12,142,380
2026-03-30	5.120	5.120	4.810	4.950	4.781	25,441,811
2026-03-27	5.120	5.230	5.030	5.200	5.022	16,831,840
2026-03-26	5.380	5.480	5.090	5.150	4.974	28,595,020
2026-03-25	5.700	5.730	5.300	5.380	5.196	48,548,273
2026-03-24	5.720	5.870	5.450	5.850	5.650	16,306,700
2026-03-23	5.720	5.720	5.340	5.520	5.331	20,616,090
2026-03-20	6.000	6.020	5.720	5.800	5.602	17,664,000
2026-03-19	6.200	6.200	5.900	5.960	5.756	22,176,000
2026-03-18	6.170	6.330	6.130	6.260	6.046	8,911,142
2026-03-17	6.310	6.460	6.150	6.170	5.959	10,631,280
2026-03-16	6.140	6.340	6.040	6.310	6.094	10,533,140
2026-03-13	6.380	6.400	6.110	6.140	5.930	19,955,000
2026-03-12	6.690	6.750	6.350	6.410	6.191	10,357,000
2026-03-11	6.550	6.810	6.550	6.690	6.462	11,789,000
2026-03-10	6.520	6.590	6.390	6.530	6.307	10,170,100
2026-03-09	6.660	6.660	6.220	6.430	6.210	13,186,010
2026-03-06	6.650	6.870	6.650	6.720	6.490	9,320,278
2026-03-05	6.740	6.960	6.590	6.670	6.442	14,709,970
2026-03-04	6.800	6.940	6.500	6.660	6.433	13,673,440
2026-03-03	7.480	7.480	6.650	6.800	6.568	19,064,000
2026-03-02	7.360	7.500	7.250	7.320	7.070	10,165,340
2026-02-27	7.680	7.680	7.390	7.480	7.225	11,000,340
2026-02-26	8.090	8.090	7.580	7.620	7.360	17,388,000
2026-02-25	8.100	8.220	7.900	7.980	7.707	12,174,800
2026-02-24	8.030	8.250	7.570	8.100	7.823	28,630,350
2026-02-23	7.910	8.080	7.910	8.040	7.765	7,458,078
2026-02-20	7.620	7.860	7.560	7.730	7.466	8,173,880
2026-02-16	7.860	7.980	7.580	7.790	7.524	3,386,580
2026-02-13	7.100	7.950	7.070	7.810	7.543	36,337,180
2026-02-12	7.140	7.250	7.030	7.250	7.002	6,793,000
2026-02-11	7.060	7.130	7.000	7.110	6.867	7,022,277
2026-02-10	7.210	7.210	7.030	7.060	6.819	7,135,149
2026-02-09	6.960	7.200	6.950	7.180	6.935	23,693,461
2026-02-06	6.590	6.850	6.580	6.720	6.490	5,312,500
2026-02-05	6.520	6.830	6.500	6.790	6.558	9,926,000
2026-02-04	6.580	6.700	6.500	6.590	6.365	5,680,600
2026-02-03	6.480	6.650	6.460	6.630	6.404	7,645,000
2026-02-02	6.620	6.620	6.320	6.410	6.191	10,071,170
2026-01-30	6.700	6.780	6.520	6.660	6.433	7,589,639
2026-01-29	6.680	6.870	6.680	6.710	6.481	12,505,000
2026-01-28	7.200	7.200	6.560	6.780	6.548	30,521,980
2026-01-27	6.860	7.200	6.730	7.140	6.896	19,619,000

← NewerPage 3 of 21 · 1,232 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.