Nexteer Automotive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 5.200 | 5.430 | 5.150 | 5.180 | 4.938 | 8,962,000 |
| 2025-05-07 | 5.250 | 5.600 | 5.180 | 5.230 | 4.985 | 30,577,000 |
| 2025-05-06 | 5.220 | 5.370 | 5.140 | 5.240 | 4.995 | 11,698,390 |
| 2025-05-02 | 5.200 | 5.200 | 5.080 | 5.120 | 4.880 | 2,992,000 |
| 2025-04-30 | 5.230 | 5.400 | 5.060 | 5.200 | 4.957 | 21,916,000 |
| 2025-04-29 | 4.900 | 5.200 | 4.840 | 5.100 | 4.861 | 18,926,619 |
| 2025-04-28 | 4.570 | 5.090 | 4.510 | 4.850 | 4.623 | 29,477,000 |
| 2025-04-25 | 4.470 | 4.630 | 4.430 | 4.580 | 4.366 | 16,971,619 |
| 2025-04-24 | 4.510 | 4.630 | 4.350 | 4.380 | 4.175 | 8,961,000 |
| 2025-04-23 | 4.400 | 4.780 | 4.380 | 4.520 | 4.309 | 40,038,500 |
| 2025-04-22 | 3.950 | 4.260 | 3.930 | 4.210 | 4.013 | 11,764,150 |
| 2025-04-17 | 3.950 | 4.020 | 3.880 | 3.970 | 3.784 | 8,440,049 |
| 2025-04-16 | 4.310 | 4.310 | 3.940 | 3.980 | 3.794 | 21,658,000 |
| 2025-04-15 | 4.300 | 4.420 | 4.130 | 4.270 | 4.070 | 17,751,350 |
| 2025-04-14 | 4.300 | 4.320 | 4.080 | 4.180 | 3.984 | 19,013,000 |
| 2025-04-11 | 3.850 | 4.260 | 3.830 | 4.180 | 3.984 | 18,090,000 |
| 2025-04-10 | 4.090 | 4.130 | 3.800 | 3.930 | 3.746 | 40,019,000 |
| 2025-04-09 | 3.550 | 3.650 | 3.250 | 3.640 | 3.470 | 45,521,711 |
| 2025-04-08 | 3.530 | 3.860 | 3.450 | 3.650 | 3.479 | 61,982,566 |
| 2025-04-07 | 4.230 | 4.400 | 3.440 | 3.480 | 3.317 | 58,523,992 |
| 2025-04-03 | 4.900 | 5.000 | 4.710 | 4.970 | 4.737 | 20,421,820 |
| 2025-04-02 | 5.010 | 5.190 | 4.940 | 5.010 | 4.776 | 8,121,000 |
| 2025-04-01 | 5.020 | 5.080 | 4.860 | 4.960 | 4.728 | 12,802,970 |
| 2025-03-31 | 5.170 | 5.210 | 4.870 | 5.010 | 4.776 | 16,297,900 |
| 2025-03-28 | 5.270 | 5.270 | 5.050 | 5.200 | 4.957 | 14,570,630 |
| 2025-03-27 | 5.390 | 5.390 | 5.100 | 5.240 | 4.995 | 20,211,301 |
| 2025-03-26 | 5.260 | 5.500 | 5.260 | 5.370 | 5.119 | 16,562,000 |
| 2025-03-25 | 5.890 | 5.890 | 5.110 | 5.260 | 5.014 | 39,559,520 |
| 2025-03-24 | 5.840 | 6.010 | 5.550 | 5.840 | 5.567 | 22,529,100 |
| 2025-03-21 | 5.740 | 6.130 | 5.680 | 5.720 | 5.452 | 57,664,500 |
| 2025-03-20 | 5.690 | 6.070 | 5.600 | 5.720 | 5.452 | 65,092,480 |
| 2025-03-19 | 5.460 | 5.550 | 5.250 | 5.500 | 5.243 | 21,197,670 |
| 2025-03-18 | 5.350 | 5.520 | 5.270 | 5.490 | 5.233 | 9,243,071 |
| 2025-03-17 | 5.300 | 5.410 | 5.200 | 5.340 | 5.090 | 10,026,000 |
| 2025-03-14 | 5.240 | 5.410 | 5.150 | 5.370 | 5.119 | 16,204,230 |
| 2025-03-13 | 5.330 | 5.400 | 5.110 | 5.250 | 5.004 | 16,973,000 |
| 2025-03-12 | 5.670 | 5.740 | 5.220 | 5.310 | 5.062 | 30,969,000 |
| 2025-03-11 | 5.400 | 5.400 | 5.130 | 5.330 | 5.081 | 22,400,869 |
| 2025-03-10 | 5.610 | 5.910 | 5.450 | 5.520 | 5.262 | 20,371,000 |
| 2025-03-07 | 5.310 | 5.640 | 5.190 | 5.550 | 5.290 | 40,470,090 |
| 2025-03-06 | 5.320 | 5.450 | 5.230 | 5.320 | 5.071 | 18,024,000 |
| 2025-03-05 | 4.950 | 5.210 | 4.950 | 5.150 | 4.909 | 24,157,000 |
| 2025-03-04 | 5.020 | 5.080 | 4.850 | 4.940 | 4.709 | 24,573,801 |
| 2025-03-03 | 5.070 | 5.290 | 5.020 | 5.240 | 4.995 | 34,474,738 |
| 2025-02-28 | 5.580 | 5.580 | 4.890 | 5.000 | 4.766 | 48,391,289 |
| 2025-02-27 | 5.570 | 6.130 | 5.470 | 5.590 | 5.328 | 43,568,000 |
| 2025-02-26 | 5.750 | 5.850 | 5.530 | 5.590 | 5.328 | 28,318,000 |
| 2025-02-25 | 5.680 | 5.940 | 5.500 | 5.730 | 5.462 | 25,527,000 |
| 2025-02-24 | 5.900 | 5.930 | 5.600 | 5.890 | 5.614 | 18,466,000 |
| 2025-02-21 | 5.600 | 6.020 | 5.500 | 5.840 | 5.567 | 32,212,000 |
| 2025-02-20 | 5.350 | 5.680 | 5.320 | 5.490 | 5.233 | 22,295,150 |
| 2025-02-19 | 5.070 | 5.440 | 5.070 | 5.430 | 5.176 | 34,267,000 |
| 2025-02-18 | 5.400 | 5.470 | 5.010 | 5.100 | 4.861 | 39,377,512 |
| 2025-02-17 | 5.600 | 5.800 | 5.160 | 5.400 | 5.147 | 72,004,492 |
| 2025-02-14 | 5.060 | 5.530 | 5.060 | 5.390 | 5.138 | 58,690,352 |
| 2025-02-13 | 5.290 | 5.290 | 4.870 | 4.950 | 4.718 | 56,862,000 |
| 2025-02-12 | 4.640 | 5.250 | 4.540 | 5.190 | 4.947 | 86,478,602 |
| 2025-02-11 | 4.800 | 5.050 | 4.560 | 4.590 | 4.375 | 47,198,000 |
| 2025-02-10 | 4.250 | 4.960 | 4.090 | 4.710 | 4.490 | 92,909,000 |
| 2025-02-07 | 4.350 | 4.380 | 4.050 | 4.210 | 4.013 | 53,608,672 |
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.