Nexteer Automotive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 5.830 | 5.920 | 5.670 | 5.700 | 5.505 | 6,583,000 |
| 2025-07-31 | 5.920 | 6.020 | 5.850 | 5.900 | 5.698 | 9,967,000 |
| 2025-07-30 | 5.980 | 6.110 | 5.870 | 5.940 | 5.737 | 8,021,000 |
| 2025-07-29 | 6.240 | 6.240 | 5.940 | 6.060 | 5.853 | 19,523,000 |
| 2025-07-28 | 6.280 | 6.280 | 6.100 | 6.240 | 6.027 | 7,662,800 |
| 2025-07-25 | 6.390 | 6.400 | 6.120 | 6.280 | 6.066 | 12,493,000 |
| 2025-07-24 | 6.320 | 6.440 | 6.270 | 6.350 | 6.133 | 5,093,000 |
| 2025-07-23 | 6.340 | 6.530 | 6.220 | 6.320 | 6.104 | 6,225,919 |
| 2025-07-22 | 6.390 | 6.440 | 6.220 | 6.340 | 6.123 | 8,519,958 |
| 2025-07-21 | 6.370 | 6.490 | 6.280 | 6.390 | 6.172 | 12,193,000 |
| 2025-07-18 | 6.600 | 6.600 | 6.300 | 6.370 | 6.152 | 9,674,000 |
| 2025-07-17 | 5.930 | 6.590 | 5.930 | 6.500 | 6.278 | 31,593,350 |
| 2025-07-16 | 5.950 | 6.130 | 5.950 | 5.980 | 5.776 | 5,718,377 |
| 2025-07-15 | 5.830 | 6.010 | 5.800 | 6.010 | 5.805 | 12,678,000 |
| 2025-07-14 | 5.620 | 5.890 | 5.520 | 5.830 | 5.631 | 18,502,000 |
| 2025-07-11 | 5.600 | 5.770 | 5.590 | 5.620 | 5.428 | 9,203,000 |
| 2025-07-10 | 5.660 | 5.720 | 5.550 | 5.620 | 5.428 | 8,111,013 |
| 2025-07-09 | 5.740 | 5.800 | 5.680 | 5.730 | 5.534 | 9,088,000 |
| 2025-07-08 | 5.300 | 5.760 | 5.300 | 5.740 | 5.544 | 21,070,150 |
| 2025-07-07 | 5.660 | 5.660 | 5.250 | 5.310 | 5.129 | 18,136,000 |
| 2025-07-04 | 5.570 | 5.740 | 5.480 | 5.560 | 5.370 | 10,604,000 |
| 2025-07-03 | 5.690 | 5.690 | 5.470 | 5.630 | 5.438 | 11,516,000 |
| 2025-07-02 | 5.740 | 5.770 | 5.520 | 5.560 | 5.370 | 13,795,000 |
| 2025-06-30 | 5.480 | 5.760 | 5.420 | 5.700 | 5.505 | 19,500,500 |
| 2025-06-27 | 6.000 | 6.000 | 5.400 | 5.480 | 5.293 | 22,788,000 |
| 2025-06-26 | 5.670 | 5.670 | 5.430 | 5.500 | 5.312 | 14,511,000 |
| 2025-06-25 | 5.660 | 5.720 | 5.550 | 5.600 | 5.409 | 13,542,000 |
| 2025-06-24 | 5.570 | 5.810 | 5.400 | 5.620 | 5.428 | 33,080,000 |
| 2025-06-23 | 5.140 | 5.230 | 5.030 | 5.190 | 5.013 | 9,072,150 |
| 2025-06-20 | 5.220 | 5.330 | 5.150 | 5.200 | 4.957 | 8,621,000 |
| 2025-06-19 | 5.380 | 5.400 | 5.100 | 5.180 | 4.938 | 7,795,000 |
| 2025-06-18 | 5.330 | 5.430 | 5.310 | 5.410 | 5.157 | 3,692,000 |
| 2025-06-17 | 5.420 | 5.530 | 5.390 | 5.440 | 5.185 | 5,694,001 |
| 2025-06-16 | 5.400 | 5.440 | 5.310 | 5.410 | 5.157 | 7,172,607 |
| 2025-06-13 | 5.610 | 5.620 | 5.320 | 5.380 | 5.128 | 12,543,000 |
| 2025-06-12 | 5.700 | 5.860 | 5.600 | 5.660 | 5.395 | 9,783,000 |
| 2025-06-11 | 5.660 | 5.890 | 5.590 | 5.700 | 5.433 | 15,236,000 |
| 2025-06-10 | 5.670 | 5.670 | 5.320 | 5.570 | 5.309 | 21,306,500 |
| 2025-06-09 | 5.640 | 5.700 | 5.490 | 5.600 | 5.338 | 21,947,650 |
| 2025-06-06 | 5.700 | 5.750 | 5.390 | 5.520 | 5.262 | 21,736,000 |
| 2025-06-05 | 5.820 | 5.850 | 5.380 | 5.670 | 5.405 | 32,261,000 |
| 2025-06-04 | 5.750 | 5.930 | 5.730 | 5.750 | 5.481 | 10,435,000 |
| 2025-06-03 | 5.750 | 5.800 | 5.620 | 5.680 | 5.414 | 8,728,000 |
| 2025-06-02 | 5.700 | 5.780 | 5.610 | 5.750 | 5.481 | 4,163,000 |
| 2025-05-30 | 6.020 | 6.040 | 5.680 | 5.770 | 5.500 | 17,261,000 |
| 2025-05-29 | 5.650 | 6.160 | 5.650 | 6.110 | 5.824 | 26,201,000 |
| 2025-05-28 | 5.860 | 6.050 | 5.660 | 5.670 | 5.405 | 28,609,000 |
| 2025-05-27 | 6.100 | 6.220 | 5.610 | 5.740 | 5.471 | 44,122,000 |
| 2025-05-26 | 6.420 | 6.430 | 6.040 | 6.120 | 5.834 | 37,605,000 |
| 2025-05-23 | 6.300 | 6.640 | 6.150 | 6.410 | 6.110 | 34,570,422 |
| 2025-05-22 | 6.120 | 6.470 | 6.070 | 6.140 | 5.853 | 28,753,369 |
| 2025-05-21 | 6.200 | 6.280 | 6.050 | 6.140 | 5.853 | 13,108,550 |
| 2025-05-20 | 6.250 | 6.400 | 6.130 | 6.200 | 5.910 | 18,057,000 |
| 2025-05-19 | 6.280 | 6.410 | 6.130 | 6.270 | 5.977 | 25,115,750 |
| 2025-05-16 | 5.710 | 6.410 | 5.560 | 6.280 | 5.986 | 38,963,000 |
| 2025-05-15 | 5.950 | 5.950 | 5.650 | 5.720 | 5.452 | 10,411,610 |
| 2025-05-14 | 5.700 | 6.040 | 5.700 | 5.830 | 5.557 | 15,964,000 |
| 2025-05-13 | 5.550 | 5.740 | 5.490 | 5.700 | 5.433 | 19,393,779 |
| 2025-05-12 | 5.400 | 5.600 | 5.240 | 5.470 | 5.214 | 20,921,000 |
| 2025-05-09 | 5.180 | 5.220 | 5.070 | 5.210 | 4.966 | 9,904,000 |
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.