Nexteer Automotive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	7.430	7.440	6.740	6.860	6.626	26,818,000
2026-01-23	7.520	7.600	7.180	7.430	7.176	25,120,000
2026-01-22	7.080	7.470	7.080	7.400	7.147	27,977,000
2026-01-21	6.900	7.100	6.740	7.060	6.819	19,198,000
2026-01-20	7.250	7.250	6.980	6.980	6.742	10,999,000
2026-01-19	7.310	7.340	7.160	7.250	7.002	9,803,000
2026-01-16	7.200	7.480	7.070	7.310	7.060	27,651,900
2026-01-15	7.000	7.210	6.950	7.090	6.848	9,736,821
2026-01-14	7.220	7.250	6.890	6.940	6.703	22,893,100
2026-01-13	7.390	7.440	7.080	7.210	6.964	26,338,350
2026-01-12	7.110	7.280	6.960	7.180	6.935	22,866,711
2026-01-09	7.260	7.340	7.030	7.100	6.857	14,596,000
2026-01-08	7.210	7.340	7.070	7.240	6.993	25,068,000
2026-01-07	7.300	7.400	7.190	7.280	7.031	24,354,420
2026-01-06	6.870	7.490	6.870	7.300	7.051	50,836,602
2026-01-05	6.580	6.930	6.450	6.830	6.597	24,684,010
2026-01-02	6.410	6.720	6.350	6.660	6.433	8,245,762
2025-12-31	6.600	6.670	6.360	6.410	6.191	7,785,149
2025-12-30	6.280	6.680	6.280	6.600	6.375	10,290,540
2025-12-29	6.670	6.830	6.450	6.500	6.278	12,817,300
2025-12-24	6.660	6.780	6.550	6.590	6.365	7,787,000
2025-12-23	6.640	6.870	6.600	6.670	6.442	11,758,410
2025-12-22	6.850	7.280	6.750	6.760	6.529	41,808,406
2025-12-19	6.110	6.710	6.090	6.650	6.423	35,440,000
2025-12-18	6.100	6.160	5.940	6.030	5.824	9,448,000
2025-12-17	6.170	6.310	5.920	6.120	5.911	19,706,000
2025-12-16	6.260	6.480	5.770	5.960	5.756	26,765,939
2025-12-15	6.100	6.190	5.920	6.040	5.834	13,209,000
2025-12-12	6.030	6.190	5.920	6.140	5.930	7,559,000
2025-12-11	6.140	6.250	5.880	5.930	5.727	6,759,000
2025-12-10	6.120	6.230	6.050	6.140	5.930	4,772,000
2025-12-09	6.290	6.400	6.040	6.120	5.911	7,827,276
2025-12-08	6.200	6.530	6.120	6.320	6.104	12,929,000
2025-12-05	5.950	6.170	5.870	6.020	5.814	11,086,100
2025-12-04	5.890	6.050	5.860	5.980	5.776	5,261,000
2025-12-03	5.870	5.940	5.770	5.820	5.621	6,208,052
2025-12-02	5.910	6.020	5.790	5.890	5.689	7,382,000
2025-12-01	5.890	5.970	5.840	5.880	5.679	7,434,698
2025-11-28	5.840	5.890	5.780	5.880	5.679	6,383,000
2025-11-27	5.970	5.990	5.780	5.820	5.621	7,808,000
2025-11-26	6.010	6.090	5.930	5.970	5.766	5,986,000
2025-11-25	6.020	6.070	5.940	6.010	5.805	6,459,425
2025-11-24	5.840	5.990	5.730	5.930	5.727	6,224,284
2025-11-21	5.850	5.850	5.650	5.700	5.505	9,839,610
2025-11-20	6.110	6.130	5.900	5.970	5.766	5,585,219
2025-11-19	6.050	6.150	5.910	5.970	5.766	8,821,952
2025-11-18	6.300	6.300	5.970	6.050	5.843	14,468,280
2025-11-17	6.500	6.500	6.330	6.380	6.162	8,550,000
2025-11-14	6.550	6.660	6.460	6.500	6.278	8,265,552
2025-11-13	6.830	6.830	6.570	6.720	6.490	6,939,400
2025-11-12	6.740	6.980	6.590	6.830	6.597	6,079,788
2025-11-11	6.700	6.890	6.700	6.740	6.510	3,239,200
2025-11-10	6.800	6.800	6.520	6.670	6.442	7,945,000
2025-11-07	7.420	7.490	6.700	6.800	6.568	19,301,000
2025-11-06	6.850	7.450	6.830	7.420	7.167	16,631,600
2025-11-05	6.740	6.930	6.400	6.830	6.597	10,688,590
2025-11-04	6.870	6.980	6.680	6.720	6.490	4,953,900
2025-11-03	6.700	6.990	6.700	6.900	6.664	5,612,400
2025-10-31	6.920	7.020	6.730	6.740	6.510	4,739,620
2025-10-30	7.230	7.230	6.820	6.940	6.703	9,588,071

← NewerPage 4 of 21 · 1,229 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.