Nexteer Automotive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-14 | 4.410 | 4.620 | 4.360 | 4.510 | 4.274 | 5,839,000 |
| 2024-05-13 | 4.510 | 4.560 | 4.380 | 4.540 | 4.303 | 4,853,100 |
| 2024-05-10 | 4.640 | 4.660 | 4.500 | 4.530 | 4.293 | 7,817,000 |
| 2024-05-09 | 4.490 | 4.670 | 4.430 | 4.640 | 4.397 | 7,502,050 |
| 2024-05-08 | 4.510 | 4.570 | 4.350 | 4.420 | 4.189 | 11,759,020 |
| 2024-05-07 | 4.560 | 4.560 | 4.360 | 4.490 | 4.255 | 8,359,000 |
| 2024-05-06 | 4.390 | 4.620 | 4.330 | 4.400 | 4.170 | 14,423,540 |
| 2024-05-03 | 4.300 | 4.400 | 4.270 | 4.330 | 4.104 | 4,070,000 |
| 2024-05-02 | 4.230 | 4.280 | 4.070 | 4.230 | 4.009 | 7,284,000 |
| 2024-04-30 | 4.300 | 4.410 | 4.060 | 4.160 | 3.943 | 12,574,000 |
| 2024-04-29 | 4.000 | 4.340 | 4.000 | 4.120 | 3.905 | 13,651,450 |
| 2024-04-26 | 3.880 | 4.010 | 3.880 | 3.940 | 3.734 | 10,410,200 |
| 2024-04-25 | 3.850 | 3.960 | 3.800 | 3.880 | 3.677 | 2,873,000 |
| 2024-04-24 | 3.770 | 3.940 | 3.770 | 3.850 | 3.649 | 6,334,500 |
| 2024-04-23 | 3.670 | 3.800 | 3.670 | 3.730 | 3.535 | 6,241,000 |
| 2024-04-22 | 3.640 | 3.810 | 3.630 | 3.680 | 3.488 | 3,735,000 |
| 2024-04-19 | 3.910 | 3.910 | 3.620 | 3.630 | 3.440 | 11,718,000 |
| 2024-04-18 | 3.950 | 3.990 | 3.860 | 3.950 | 3.744 | 8,236,000 |
| 2024-04-17 | 3.950 | 3.990 | 3.850 | 3.920 | 3.715 | 5,667,000 |
| 2024-04-16 | 4.080 | 4.090 | 3.880 | 3.910 | 3.706 | 7,891,400 |
| 2024-04-15 | 4.090 | 4.140 | 3.970 | 4.080 | 3.867 | 8,298,000 |
| 2024-04-12 | 4.160 | 4.250 | 4.110 | 4.110 | 3.895 | 6,623,000 |
| 2024-04-11 | 4.270 | 4.270 | 4.090 | 4.190 | 3.971 | 8,389,957 |
| 2024-04-10 | 4.140 | 4.440 | 4.110 | 4.270 | 4.047 | 23,076,939 |
| 2024-04-09 | 3.730 | 4.140 | 3.720 | 4.140 | 3.924 | 19,299,520 |
| 2024-04-08 | 3.500 | 3.810 | 3.500 | 3.720 | 3.526 | 13,547,000 |
| 2024-04-05 | 3.650 | 3.650 | 3.440 | 3.470 | 3.289 | 3,191,000 |
| 2024-04-03 | 3.600 | 3.720 | 3.530 | 3.640 | 3.450 | 11,577,000 |
| 2024-04-02 | 3.750 | 3.930 | 3.560 | 3.590 | 3.402 | 9,457,000 |
| 2024-03-28 | 3.570 | 3.790 | 3.490 | 3.680 | 3.488 | 17,886,000 |
| 2024-03-27 | 3.230 | 3.600 | 3.190 | 3.570 | 3.383 | 31,576,430 |
| 2024-03-26 | 3.210 | 3.280 | 3.170 | 3.240 | 3.071 | 6,221,000 |
| 2024-03-25 | 3.400 | 3.400 | 3.180 | 3.190 | 3.023 | 12,282,000 |
| 2024-03-22 | 3.570 | 3.570 | 3.290 | 3.370 | 3.194 | 7,881,000 |
| 2024-03-21 | 3.570 | 3.640 | 3.510 | 3.520 | 3.336 | 4,767,000 |
| 2024-03-20 | 3.580 | 3.580 | 3.480 | 3.560 | 3.374 | 4,542,800 |
| 2024-03-19 | 3.530 | 3.690 | 3.450 | 3.580 | 3.393 | 7,976,114 |
| 2024-03-18 | 3.440 | 3.590 | 3.430 | 3.570 | 3.383 | 5,956,000 |
| 2024-03-15 | 3.420 | 3.440 | 3.350 | 3.430 | 3.251 | 7,069,400 |
| 2024-03-14 | 3.500 | 3.590 | 3.430 | 3.470 | 3.289 | 5,453,000 |
| 2024-03-13 | 3.550 | 3.670 | 3.450 | 3.500 | 3.317 | 17,943,000 |
| 2024-03-12 | 3.480 | 3.540 | 3.380 | 3.530 | 3.345 | 15,531,000 |
| 2024-03-11 | 3.360 | 3.420 | 3.280 | 3.410 | 3.232 | 7,483,095 |
| 2024-03-08 | 3.420 | 3.460 | 3.310 | 3.370 | 3.194 | 9,372,102 |
| 2024-03-07 | 3.600 | 3.600 | 3.370 | 3.400 | 3.222 | 9,008,000 |
| 2024-03-06 | 3.540 | 3.620 | 3.420 | 3.590 | 3.402 | 4,926,200 |
| 2024-03-05 | 3.690 | 3.690 | 3.500 | 3.510 | 3.327 | 6,575,418 |
| 2024-03-04 | 3.740 | 3.810 | 3.680 | 3.710 | 3.516 | 3,809,000 |
| 2024-03-01 | 3.700 | 3.730 | 3.590 | 3.710 | 3.516 | 4,275,310 |
| 2024-02-29 | 3.690 | 3.720 | 3.600 | 3.620 | 3.431 | 4,472,010 |
| 2024-02-28 | 3.770 | 3.820 | 3.600 | 3.600 | 3.412 | 4,626,000 |
| 2024-02-27 | 3.670 | 3.770 | 3.590 | 3.740 | 3.544 | 8,816,000 |
| 2024-02-26 | 3.770 | 3.810 | 3.590 | 3.610 | 3.421 | 7,513,945 |
| 2024-02-23 | 3.790 | 3.790 | 3.630 | 3.700 | 3.507 | 9,722,000 |
| 2024-02-22 | 3.760 | 3.840 | 3.700 | 3.790 | 3.592 | 5,660,000 |
| 2024-02-21 | 3.510 | 3.900 | 3.480 | 3.760 | 3.563 | 25,577,891 |
| 2024-02-20 | 3.330 | 3.550 | 3.250 | 3.520 | 3.336 | 22,390,000 |
| 2024-02-19 | 3.330 | 3.330 | 3.180 | 3.280 | 3.109 | 7,908,000 |
| 2024-02-16 | 3.250 | 3.400 | 3.210 | 3.330 | 3.156 | 16,392,000 |
| 2024-02-15 | 3.250 | 3.260 | 3.130 | 3.210 | 3.042 | 4,114,706 |
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.