Nexteer Automotive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.350 | 4.380 | 4.050 | 4.210 | 4.013 | 53,608,672 |
| 2025-02-06 | 3.600 | 4.480 | 3.530 | 4.360 | 4.156 | 68,428,000 |
| 2025-02-05 | 3.430 | 3.620 | 3.380 | 3.600 | 3.432 | 12,010,880 |
| 2025-02-04 | 3.480 | 3.570 | 3.430 | 3.490 | 3.327 | 2,667,000 |
| 2025-02-03 | 3.570 | 3.570 | 3.340 | 3.450 | 3.289 | 3,631,139 |
| 2025-01-28 | 3.420 | 3.620 | 3.420 | 3.580 | 3.413 | 5,362,000 |
| 2025-01-27 | 3.380 | 3.450 | 3.380 | 3.420 | 3.260 | 4,584,988 |
| 2025-01-24 | 3.300 | 3.430 | 3.250 | 3.380 | 3.222 | 6,110,000 |
| 2025-01-23 | 3.290 | 3.400 | 3.290 | 3.340 | 3.184 | 6,866,800 |
| 2025-01-22 | 3.470 | 3.470 | 3.290 | 3.310 | 3.155 | 4,246,000 |
| 2025-01-21 | 3.370 | 3.470 | 3.330 | 3.450 | 3.289 | 7,429,000 |
| 2025-01-20 | 3.180 | 3.450 | 3.180 | 3.350 | 3.193 | 13,417,200 |
| 2025-01-17 | 3.100 | 3.190 | 3.070 | 3.180 | 3.031 | 15,096,800 |
| 2025-01-16 | 3.130 | 3.220 | 3.080 | 3.100 | 2.955 | 6,455,000 |
| 2025-01-15 | 3.070 | 3.130 | 3.010 | 3.100 | 2.955 | 5,680,805 |
| 2025-01-14 | 3.000 | 3.100 | 2.980 | 3.060 | 2.917 | 5,928,000 |
| 2025-01-13 | 3.000 | 3.040 | 2.960 | 3.000 | 2.860 | 4,079,000 |
| 2025-01-10 | 3.040 | 3.120 | 3.000 | 3.030 | 2.888 | 6,551,000 |
| 2025-01-09 | 3.040 | 3.090 | 3.010 | 3.030 | 2.888 | 4,421,000 |
| 2025-01-08 | 3.120 | 3.120 | 2.980 | 3.040 | 2.898 | 6,635,031 |
| 2025-01-07 | 3.080 | 3.130 | 3.010 | 3.080 | 2.936 | 6,308,000 |
| 2025-01-06 | 3.130 | 3.150 | 3.060 | 3.080 | 2.936 | 3,516,614 |
| 2025-01-03 | 3.190 | 3.230 | 3.090 | 3.110 | 2.965 | 5,638,000 |
| 2025-01-02 | 3.340 | 3.340 | 3.170 | 3.170 | 3.022 | 9,194,000 |
| 2024-12-31 | 3.310 | 3.360 | 3.280 | 3.320 | 3.165 | 1,671,000 |
| 2024-12-30 | 3.330 | 3.430 | 3.260 | 3.330 | 3.174 | 5,407,000 |
| 2024-12-27 | 3.400 | 3.470 | 3.330 | 3.360 | 3.203 | 7,628,000 |
| 2024-12-24 | 3.310 | 3.460 | 3.310 | 3.450 | 3.289 | 2,517,000 |
| 2024-12-23 | 3.300 | 3.400 | 3.280 | 3.350 | 3.193 | 8,169,000 |
| 2024-12-20 | 3.410 | 3.470 | 3.260 | 3.270 | 3.117 | 7,914,058 |
| 2024-12-19 | 3.300 | 3.410 | 3.280 | 3.400 | 3.241 | 6,782,000 |
| 2024-12-18 | 3.360 | 3.540 | 3.360 | 3.470 | 3.308 | 10,349,260 |
| 2024-12-17 | 3.410 | 3.460 | 3.300 | 3.360 | 3.203 | 9,255,000 |
| 2024-12-16 | 3.570 | 3.620 | 3.370 | 3.390 | 3.231 | 8,842,400 |
| 2024-12-13 | 3.500 | 3.600 | 3.460 | 3.520 | 3.355 | 10,099,000 |
| 2024-12-12 | 3.390 | 3.700 | 3.390 | 3.530 | 3.365 | 23,997,000 |
| 2024-12-11 | 3.400 | 3.470 | 3.340 | 3.390 | 3.231 | 6,042,614 |
| 2024-12-10 | 3.450 | 3.580 | 3.310 | 3.370 | 3.212 | 11,840,000 |
| 2024-12-09 | 3.100 | 3.440 | 3.080 | 3.410 | 3.250 | 24,457,000 |
| 2024-12-06 | 3.080 | 3.140 | 3.030 | 3.080 | 2.936 | 6,632,254 |
| 2024-12-05 | 3.020 | 3.040 | 2.940 | 3.010 | 2.869 | 7,255,000 |
| 2024-12-04 | 3.120 | 3.140 | 3.000 | 3.010 | 2.869 | 6,435,100 |
| 2024-12-03 | 3.150 | 3.240 | 3.100 | 3.120 | 2.974 | 8,189,126 |
| 2024-12-02 | 2.910 | 3.180 | 2.870 | 3.120 | 2.974 | 19,269,000 |
| 2024-11-29 | 2.880 | 2.940 | 2.840 | 2.870 | 2.736 | 5,088,000 |
| 2024-11-28 | 2.940 | 2.940 | 2.860 | 2.860 | 2.726 | 3,907,000 |
| 2024-11-27 | 2.870 | 2.940 | 2.810 | 2.940 | 2.802 | 9,290,000 |
| 2024-11-26 | 2.880 | 2.950 | 2.820 | 2.850 | 2.717 | 6,891,101 |
| 2024-11-25 | 2.980 | 2.980 | 2.870 | 2.890 | 2.755 | 9,275,500 |
| 2024-11-22 | 3.080 | 3.080 | 2.920 | 2.940 | 2.802 | 7,351,878 |
| 2024-11-21 | 3.160 | 3.210 | 3.060 | 3.080 | 2.936 | 7,928,061 |
| 2024-11-20 | 3.130 | 3.220 | 3.090 | 3.180 | 3.031 | 8,493,000 |
| 2024-11-19 | 3.150 | 3.210 | 3.080 | 3.150 | 3.003 | 12,049,000 |
| 2024-11-18 | 3.160 | 3.160 | 3.020 | 3.060 | 2.917 | 5,556,500 |
| 2024-11-15 | 2.980 | 3.180 | 2.980 | 3.110 | 2.965 | 12,091,000 |
| 2024-11-14 | 3.110 | 3.150 | 2.980 | 3.000 | 2.860 | 12,004,000 |
| 2024-11-13 | 3.250 | 3.280 | 3.080 | 3.150 | 3.003 | 16,280,000 |
| 2024-11-12 | 3.260 | 3.670 | 3.250 | 3.330 | 3.174 | 35,424,801 |
| 2024-11-11 | 3.260 | 3.390 | 3.110 | 3.220 | 3.069 | 16,354,000 |
| 2024-11-08 | 3.140 | 3.380 | 3.120 | 3.240 | 3.088 | 28,136,920 |
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.