Nexteer Automotive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 3.050 | 3.070 | 2.970 | 2.990 | 2.850 | 3,463,000 |
| 2024-08-08 | 2.940 | 3.020 | 2.900 | 2.970 | 2.831 | 8,257,000 |
| 2024-08-07 | 3.020 | 3.060 | 2.980 | 3.020 | 2.879 | 5,405,003 |
| 2024-08-06 | 3.050 | 3.150 | 2.990 | 3.010 | 2.869 | 6,223,000 |
| 2024-08-05 | 3.280 | 3.320 | 2.970 | 3.040 | 2.898 | 19,618,000 |
| 2024-08-02 | 3.370 | 3.450 | 3.230 | 3.270 | 3.117 | 5,341,000 |
| 2024-08-01 | 3.380 | 3.520 | 3.280 | 3.420 | 3.260 | 7,180,000 |
| 2024-07-31 | 3.300 | 3.400 | 3.300 | 3.390 | 3.231 | 7,503,000 |
| 2024-07-30 | 3.440 | 3.440 | 3.290 | 3.300 | 3.146 | 6,713,412 |
| 2024-07-29 | 3.390 | 3.450 | 3.390 | 3.390 | 3.231 | 4,337,000 |
| 2024-07-26 | 3.500 | 3.600 | 3.370 | 3.370 | 3.212 | 4,724,000 |
| 2024-07-25 | 3.470 | 3.540 | 3.470 | 3.500 | 3.336 | 6,671,000 |
| 2024-07-24 | 3.540 | 3.580 | 3.510 | 3.520 | 3.355 | 4,484,000 |
| 2024-07-23 | 3.620 | 3.700 | 3.520 | 3.560 | 3.393 | 3,610,000 |
| 2024-07-22 | 3.550 | 3.650 | 3.510 | 3.630 | 3.460 | 3,186,000 |
| 2024-07-19 | 3.530 | 3.580 | 3.500 | 3.530 | 3.365 | 4,934,804 |
| 2024-07-18 | 3.530 | 3.550 | 3.480 | 3.540 | 3.374 | 3,884,000 |
| 2024-07-17 | 3.550 | 3.640 | 3.510 | 3.550 | 3.384 | 5,684,200 |
| 2024-07-16 | 3.660 | 3.660 | 3.500 | 3.530 | 3.365 | 12,652,000 |
| 2024-07-15 | 3.520 | 3.750 | 3.520 | 3.660 | 3.489 | 11,531,430 |
| 2024-07-12 | 3.600 | 3.610 | 3.470 | 3.520 | 3.355 | 9,000,000 |
| 2024-07-11 | 3.560 | 3.650 | 3.540 | 3.600 | 3.432 | 9,412,200 |
| 2024-07-10 | 3.360 | 3.560 | 3.360 | 3.500 | 3.336 | 15,606,000 |
| 2024-07-09 | 3.180 | 3.320 | 3.110 | 3.310 | 3.155 | 13,559,000 |
| 2024-07-08 | 3.320 | 3.320 | 3.130 | 3.170 | 3.022 | 10,303,200 |
| 2024-07-05 | 3.540 | 3.540 | 3.300 | 3.320 | 3.165 | 14,934,090 |
| 2024-07-04 | 3.580 | 3.640 | 3.500 | 3.530 | 3.365 | 5,907,000 |
| 2024-07-03 | 3.430 | 3.520 | 3.370 | 3.490 | 3.327 | 6,233,699 |
| 2024-07-02 | 3.600 | 3.600 | 3.370 | 3.420 | 3.260 | 9,786,595 |
| 2024-06-28 | 3.560 | 3.570 | 3.480 | 3.520 | 3.355 | 3,334,595 |
| 2024-06-27 | 3.610 | 3.610 | 3.490 | 3.510 | 3.346 | 3,135,000 |
| 2024-06-26 | 3.680 | 3.690 | 3.540 | 3.620 | 3.451 | 6,265,000 |
| 2024-06-25 | 3.690 | 3.690 | 3.570 | 3.600 | 3.432 | 8,154,000 |
| 2024-06-24 | 3.880 | 3.880 | 3.610 | 3.670 | 3.498 | 8,240,000 |
| 2024-06-21 | 4.040 | 4.120 | 3.840 | 3.890 | 3.708 | 5,852,370 |
| 2024-06-20 | 4.150 | 4.160 | 4.000 | 4.040 | 3.829 | 2,080,000 |
| 2024-06-19 | 4.070 | 4.280 | 4.070 | 4.160 | 3.943 | 3,989,000 |
| 2024-06-18 | 3.850 | 4.110 | 3.840 | 4.070 | 3.857 | 6,991,000 |
| 2024-06-17 | 4.200 | 4.220 | 3.620 | 3.840 | 3.639 | 18,781,000 |
| 2024-06-14 | 4.300 | 4.340 | 4.210 | 4.280 | 4.056 | 2,594,183 |
| 2024-06-13 | 4.310 | 4.410 | 4.270 | 4.350 | 4.123 | 5,775,456 |
| 2024-06-12 | 4.300 | 4.310 | 4.250 | 4.300 | 4.075 | 2,569,000 |
| 2024-06-11 | 4.380 | 4.380 | 4.240 | 4.280 | 4.056 | 3,391,600 |
| 2024-06-07 | 4.360 | 4.490 | 4.360 | 4.440 | 4.208 | 3,253,684 |
| 2024-06-06 | 4.380 | 4.420 | 4.330 | 4.370 | 4.142 | 2,567,000 |
| 2024-06-05 | 4.190 | 4.560 | 4.190 | 4.380 | 4.151 | 7,758,803 |
| 2024-06-04 | 4.140 | 4.240 | 4.090 | 4.200 | 3.980 | 4,697,000 |
| 2024-06-03 | 4.050 | 4.250 | 4.050 | 4.180 | 3.961 | 4,015,000 |
| 2024-05-31 | 4.240 | 4.240 | 4.000 | 4.030 | 3.819 | 4,551,792 |
| 2024-05-30 | 4.150 | 4.200 | 4.040 | 4.110 | 3.895 | 4,681,000 |
| 2024-05-29 | 4.280 | 4.280 | 4.170 | 4.200 | 3.980 | 1,565,250 |
| 2024-05-28 | 4.250 | 4.340 | 4.220 | 4.260 | 4.037 | 2,334,000 |
| 2024-05-27 | 4.110 | 4.230 | 4.000 | 4.200 | 3.980 | 3,240,000 |
| 2024-05-24 | 4.190 | 4.200 | 4.010 | 4.050 | 3.838 | 6,147,000 |
| 2024-05-23 | 4.420 | 4.420 | 4.200 | 4.210 | 3.990 | 3,765,000 |
| 2024-05-22 | 4.430 | 4.470 | 4.350 | 4.380 | 4.151 | 3,854,799 |
| 2024-05-21 | 4.590 | 4.590 | 4.370 | 4.410 | 4.179 | 6,332,000 |
| 2024-05-20 | 4.390 | 4.650 | 4.390 | 4.580 | 4.341 | 9,891,000 |
| 2024-05-17 | 4.390 | 4.530 | 4.390 | 4.420 | 4.189 | 5,650,000 |
| 2024-05-16 | 4.500 | 4.500 | 4.320 | 4.450 | 4.217 | 7,007,150 |
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.