Nexteer Automotive Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	3.790	4.110	3.770	4.090	3.876	9,977,000
2023-11-14	3.820	3.820	3.710	3.740	3.544	4,200,294
2023-11-13	3.810	3.830	3.700	3.770	3.573	6,587,000
2023-11-10	3.880	3.880	3.710	3.780	3.582	5,051,000
2023-11-09	3.920	3.980	3.840	3.910	3.706	5,323,433
2023-11-08	3.980	4.000	3.880	3.950	3.744	8,078,576
2023-11-07	3.910	4.080	3.910	4.020	3.810	7,693,234
2023-11-06	3.940	4.000	3.880	3.980	3.772	7,122,000
2023-11-03	3.700	3.850	3.680	3.820	3.620	15,462,000
2023-11-02	3.700	3.770	3.650	3.660	3.469	2,888,000
2023-11-01	3.800	3.810	3.590	3.680	3.488	8,945,160
2023-10-31	3.800	3.850	3.640	3.770	3.573	14,103,000
2023-10-30	3.680	3.820	3.630	3.770	3.573	8,688,000
2023-10-27	3.510	3.830	3.510	3.780	3.582	9,193,000
2023-10-26	3.600	3.630	3.440	3.510	3.327	10,869,000
2023-10-25	3.800	3.810	3.520	3.670	3.478	8,355,000
2023-10-24	3.720	3.900	3.620	3.700	3.507	4,253,000
2023-10-20	3.930	3.930	3.650	3.720	3.526	8,481,000
2023-10-19	4.030	4.030	3.850	3.890	3.687	4,396,000
2023-10-18	4.170	4.190	3.980	4.040	3.829	2,685,000
2023-10-17	4.250	4.260	4.130	4.150	3.933	1,266,000
2023-10-16	4.250	4.260	4.110	4.170	3.952	2,623,000
2023-10-13	4.400	4.410	4.170	4.210	3.990	5,841,000
2023-10-12	4.280	4.570	4.230	4.500	4.265	10,330,560
2023-10-11	4.190	4.260	4.120	4.170	3.952	4,232,000
2023-10-10	4.220	4.240	4.130	4.160	3.943	1,847,000
2023-10-09	4.190	4.250	4.100	4.140	3.924	1,643,000
2023-10-06	4.080	4.190	4.060	4.170	3.952	2,364,000
2023-10-05	4.050	4.110	3.980	4.030	3.819	1,784,000
2023-10-04	4.130	4.130	3.960	4.050	3.838	1,686,000
2023-10-03	4.310	4.310	4.060	4.130	3.914	1,161,000
2023-09-29	4.300	4.350	4.160	4.270	4.047	2,872,000
2023-09-28	4.200	4.290	4.090	4.180	3.961	5,532,000
2023-09-27	4.310	4.340	4.160	4.200	3.980	4,154,000
2023-09-26	4.330	4.420	4.230	4.270	4.047	3,346,000
2023-09-25	4.540	4.540	4.340	4.360	4.132	1,828,000
2023-09-22	4.430	4.550	4.360	4.520	4.284	7,458,500
2023-09-21	4.570	4.570	4.360	4.420	4.189	6,453,000
2023-09-20	4.530	4.660	4.450	4.570	4.331	8,571,000
2023-09-19	4.590	4.600	4.480	4.520	4.284	3,817,000
2023-09-18	4.480	4.610	4.400	4.540	4.303	5,688,146
2023-09-15	4.540	4.570	4.420	4.480	4.246	3,405,646
2023-09-14	4.500	4.610	4.360	4.570	4.331	9,473,000
2023-09-13	4.740	4.800	4.540	4.620	4.378	6,742,588
2023-09-12	4.930	5.000	4.660	4.680	4.435	9,696,000
2023-09-11	4.920	4.940	4.800	4.930	4.672	8,715,000
2023-09-07	5.160	5.160	4.890	4.940	4.682	3,964,000
2023-09-06	5.260	5.320	5.010	5.140	4.871	7,149,000
2023-09-05	5.250	5.340	5.200	5.240	4.966	5,415,100
2023-09-04	5.050	5.250	5.010	5.220	4.947	7,606,000
2023-08-31	5.010	5.170	4.960	5.050	4.786	4,740,000
2023-08-30	5.050	5.100	4.930	5.050	4.786	9,726,000
2023-08-29	4.620	5.030	4.600	4.940	4.682	13,259,000
2023-08-28	5.000	5.150	4.590	4.620	4.378	11,120,000
2023-08-25	4.860	4.920	4.800	4.890	4.634	2,547,934
2023-08-24	4.890	4.990	4.730	4.890	4.634	9,201,805
2023-08-23	4.900	4.960	4.700	4.860	4.606	7,849,194
2023-08-22	4.860	5.170	4.800	5.000	4.739	13,102,000
2023-08-21	4.830	4.990	4.700	4.850	4.596	12,703,000
2023-08-18	4.840	4.980	4.700	4.910	4.653	12,056,000

← NewerPage 13 of 21 · 1,229 trading daysOlder →

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.