Nexteer Automotive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 7.190 | 7.280 | 7.000 | 7.100 | 6.857 | 6,111,028 |
| 2025-10-27 | 6.940 | 7.220 | 6.940 | 7.190 | 6.944 | 11,440,840 |
| 2025-10-24 | 6.800 | 6.970 | 6.740 | 6.840 | 6.606 | 8,477,000 |
| 2025-10-23 | 7.000 | 7.010 | 6.620 | 6.760 | 6.529 | 9,966,895 |
| 2025-10-22 | 6.880 | 7.080 | 6.790 | 6.990 | 6.751 | 9,706,518 |
| 2025-10-21 | 6.850 | 7.050 | 6.830 | 6.950 | 6.713 | 7,758,000 |
| 2025-10-20 | 6.860 | 6.920 | 6.690 | 6.790 | 6.558 | 6,727,000 |
| 2025-10-17 | 7.050 | 7.070 | 6.550 | 6.610 | 6.384 | 13,664,420 |
| 2025-10-16 | 7.270 | 7.340 | 6.970 | 7.030 | 6.790 | 12,542,000 |
| 2025-10-15 | 7.040 | 7.340 | 7.010 | 7.270 | 7.022 | 6,448,213 |
| 2025-10-14 | 7.420 | 7.670 | 6.950 | 7.020 | 6.780 | 13,864,000 |
| 2025-10-13 | 7.200 | 7.550 | 7.110 | 7.400 | 7.147 | 13,093,620 |
| 2025-10-10 | 8.050 | 8.050 | 7.560 | 7.610 | 7.350 | 11,679,770 |
| 2025-10-09 | 8.070 | 8.540 | 7.880 | 8.060 | 7.785 | 20,843,270 |
| 2025-10-08 | 8.260 | 8.310 | 8.100 | 8.140 | 7.862 | 2,755,942 |
| 2025-10-06 | 8.500 | 8.500 | 8.220 | 8.330 | 8.045 | 2,320,000 |
| 2025-10-03 | 8.550 | 8.550 | 8.300 | 8.460 | 8.171 | 2,008,863 |
| 2025-10-02 | 8.600 | 8.650 | 8.320 | 8.500 | 8.210 | 3,899,978 |
| 2025-09-30 | 8.650 | 8.900 | 8.430 | 8.540 | 8.248 | 14,245,300 |
| 2025-09-29 | 8.090 | 8.790 | 8.000 | 8.690 | 8.393 | 24,624,699 |
| 2025-09-26 | 8.000 | 8.210 | 7.850 | 8.000 | 7.727 | 16,874,500 |
| 2025-09-25 | 8.180 | 8.180 | 7.970 | 8.000 | 7.727 | 11,350,210 |
| 2025-09-24 | 8.200 | 8.200 | 7.940 | 8.070 | 7.794 | 9,070,314 |
| 2025-09-23 | 8.020 | 8.440 | 8.010 | 8.220 | 7.939 | 14,894,060 |
| 2025-09-22 | 8.290 | 8.290 | 7.910 | 8.020 | 7.746 | 16,886,461 |
| 2025-09-19 | 8.010 | 8.100 | 7.800 | 8.050 | 7.775 | 14,246,610 |
| 2025-09-18 | 7.730 | 8.400 | 7.730 | 8.010 | 7.736 | 42,797,160 |
| 2025-09-17 | 7.680 | 7.790 | 7.560 | 7.670 | 7.408 | 12,920,000 |
| 2025-09-16 | 7.300 | 7.740 | 7.200 | 7.680 | 7.418 | 26,613,150 |
| 2025-09-15 | 6.950 | 7.400 | 6.900 | 7.210 | 6.964 | 23,195,240 |
| 2025-09-12 | 6.850 | 7.010 | 6.730 | 6.780 | 6.548 | 8,459,000 |
| 2025-09-11 | 6.760 | 6.860 | 6.580 | 6.800 | 6.568 | 11,267,200 |
| 2025-09-10 | 6.870 | 7.020 | 6.820 | 6.870 | 6.635 | 11,664,400 |
| 2025-09-09 | 7.050 | 7.050 | 6.750 | 6.800 | 6.568 | 10,605,000 |
| 2025-09-08 | 6.570 | 7.020 | 6.570 | 7.000 | 6.761 | 24,719,000 |
| 2025-09-05 | 6.530 | 6.540 | 6.310 | 6.480 | 6.259 | 10,674,000 |
| 2025-09-04 | 6.600 | 6.730 | 6.370 | 6.530 | 6.307 | 15,246,420 |
| 2025-09-03 | 6.350 | 6.710 | 6.320 | 6.600 | 6.375 | 16,795,000 |
| 2025-09-02 | 6.550 | 6.720 | 6.180 | 6.300 | 6.085 | 23,799,000 |
| 2025-09-01 | 6.900 | 6.920 | 6.530 | 6.570 | 6.346 | 12,193,400 |
| 2025-08-29 | 6.660 | 6.970 | 6.440 | 6.880 | 6.645 | 14,580,000 |
| 2025-08-28 | 6.890 | 6.890 | 6.460 | 6.590 | 6.365 | 17,027,000 |
| 2025-08-27 | 7.090 | 7.200 | 6.820 | 6.890 | 6.655 | 17,281,109 |
| 2025-08-26 | 6.820 | 7.080 | 6.680 | 7.010 | 6.771 | 14,414,210 |
| 2025-08-25 | 6.560 | 7.030 | 6.520 | 6.880 | 6.645 | 30,880,000 |
| 2025-08-22 | 6.470 | 6.510 | 6.360 | 6.490 | 6.268 | 12,623,000 |
| 2025-08-21 | 6.650 | 6.710 | 6.340 | 6.380 | 6.162 | 21,533,000 |
| 2025-08-20 | 6.500 | 6.750 | 6.300 | 6.650 | 6.423 | 24,094,340 |
| 2025-08-19 | 6.540 | 6.700 | 6.350 | 6.480 | 6.259 | 20,859,430 |
| 2025-08-18 | 6.390 | 6.600 | 6.310 | 6.460 | 6.239 | 24,275,400 |
| 2025-08-15 | 6.370 | 6.430 | 6.180 | 6.350 | 6.133 | 31,939,000 |
| 2025-08-14 | 7.500 | 7.550 | 6.270 | 6.370 | 6.152 | 84,037,281 |
| 2025-08-13 | 6.620 | 6.930 | 6.600 | 6.920 | 6.684 | 13,801,000 |
| 2025-08-12 | 6.500 | 6.700 | 6.450 | 6.610 | 6.384 | 8,472,000 |
| 2025-08-11 | 5.980 | 6.570 | 5.950 | 6.530 | 6.307 | 17,574,311 |
| 2025-08-08 | 6.170 | 6.170 | 5.930 | 5.970 | 5.766 | 7,777,000 |
| 2025-08-07 | 6.130 | 6.360 | 6.050 | 6.120 | 5.911 | 12,129,310 |
| 2025-08-06 | 6.030 | 6.160 | 6.030 | 6.140 | 5.930 | 4,398,700 |
| 2025-08-05 | 5.900 | 6.120 | 5.900 | 6.030 | 5.824 | 8,185,000 |
| 2025-08-04 | 5.710 | 5.920 | 5.650 | 5.880 | 5.679 | 4,846,000 |
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.