Nexteer Automotive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 5.200 | 5.200 | 4.550 | 4.840 | 4.587 | 29,269,029 |
| 2023-08-16 | 5.310 | 5.320 | 5.110 | 5.200 | 4.928 | 6,901,002 |
| 2023-08-15 | 5.340 | 5.360 | 5.040 | 5.310 | 5.032 | 7,177,664 |
| 2023-08-14 | 5.360 | 5.360 | 5.000 | 5.160 | 4.890 | 11,898,000 |
| 2023-08-11 | 5.660 | 5.680 | 5.320 | 5.360 | 5.080 | 10,342,000 |
| 2023-08-10 | 5.770 | 5.900 | 5.550 | 5.660 | 5.364 | 6,631,000 |
| 2023-08-09 | 5.800 | 6.010 | 5.700 | 5.780 | 5.478 | 8,400,038 |
| 2023-08-08 | 5.790 | 5.880 | 5.600 | 5.830 | 5.525 | 9,948,000 |
| 2023-08-07 | 5.710 | 5.890 | 5.660 | 5.790 | 5.487 | 10,310,590 |
| 2023-08-04 | 5.500 | 5.780 | 5.500 | 5.710 | 5.411 | 14,246,740 |
| 2023-08-03 | 5.610 | 5.640 | 5.440 | 5.480 | 5.193 | 7,456,000 |
| 2023-08-02 | 5.720 | 5.770 | 5.520 | 5.610 | 5.317 | 8,175,000 |
| 2023-08-01 | 5.760 | 5.880 | 5.640 | 5.720 | 5.421 | 9,091,000 |
| 2023-07-31 | 5.690 | 5.800 | 5.470 | 5.740 | 5.440 | 25,070,000 |
| 2023-07-28 | 5.470 | 5.570 | 5.230 | 5.470 | 5.184 | 10,589,290 |
| 2023-07-27 | 5.640 | 5.950 | 5.390 | 5.480 | 5.193 | 27,353,000 |
| 2023-07-26 | 5.560 | 5.560 | 5.220 | 5.280 | 5.004 | 6,534,000 |
| 2023-07-25 | 5.450 | 5.800 | 5.450 | 5.520 | 5.231 | 16,308,000 |
| 2023-07-24 | 5.210 | 5.420 | 5.130 | 5.280 | 5.004 | 9,542,000 |
| 2023-07-21 | 5.490 | 5.540 | 4.960 | 5.240 | 4.966 | 15,173,400 |
| 2023-07-20 | 5.390 | 5.570 | 5.360 | 5.480 | 5.193 | 8,092,803 |
| 2023-07-19 | 5.610 | 5.630 | 5.260 | 5.390 | 5.108 | 26,011,199 |
| 2023-07-18 | 5.340 | 5.910 | 5.220 | 5.610 | 5.317 | 25,189,000 |
| 2023-07-14 | 5.490 | 5.540 | 5.180 | 5.340 | 5.061 | 21,471,641 |
| 2023-07-13 | 5.700 | 5.710 | 5.350 | 5.400 | 5.118 | 25,636,801 |
| 2023-07-12 | 5.610 | 6.320 | 5.600 | 5.700 | 5.402 | 63,473,559 |
| 2023-07-11 | 4.880 | 5.630 | 4.690 | 5.600 | 5.307 | 45,663,219 |
| 2023-07-10 | 4.700 | 5.100 | 4.660 | 4.760 | 4.511 | 24,821,949 |
| 2023-07-07 | 4.800 | 4.800 | 4.550 | 4.570 | 4.331 | 22,394,000 |
| 2023-07-06 | 4.440 | 4.900 | 4.400 | 4.820 | 4.568 | 29,263,939 |
| 2023-07-05 | 4.680 | 5.100 | 4.430 | 4.430 | 4.198 | 29,494,000 |
| 2023-07-04 | 4.570 | 4.840 | 4.560 | 4.650 | 4.407 | 13,871,000 |
| 2023-07-03 | 4.190 | 4.640 | 4.190 | 4.600 | 4.360 | 15,225,000 |
| 2023-06-30 | 4.160 | 4.170 | 4.030 | 4.090 | 3.876 | 4,667,000 |
| 2023-06-29 | 4.060 | 4.220 | 4.050 | 4.190 | 3.971 | 5,367,000 |
| 2023-06-28 | 3.840 | 4.080 | 3.840 | 4.030 | 3.819 | 3,747,000 |
| 2023-06-27 | 3.840 | 3.900 | 3.800 | 3.850 | 3.649 | 1,859,000 |
| 2023-06-26 | 3.690 | 3.830 | 3.670 | 3.790 | 3.592 | 1,653,000 |
| 2023-06-23 | 3.830 | 3.910 | 3.630 | 3.680 | 3.488 | 2,721,596 |
| 2023-06-21 | 3.800 | 3.840 | 3.770 | 3.820 | 3.584 | 2,145,200 |
| 2023-06-20 | 3.910 | 3.910 | 3.760 | 3.790 | 3.556 | 2,526,473 |
| 2023-06-19 | 3.980 | 4.000 | 3.880 | 3.950 | 3.706 | 2,150,766 |
| 2023-06-16 | 4.050 | 4.050 | 3.980 | 4.030 | 3.781 | 3,453,240 |
| 2023-06-15 | 3.920 | 4.000 | 3.870 | 4.000 | 3.753 | 2,440,600 |
| 2023-06-14 | 4.030 | 4.030 | 3.830 | 3.870 | 3.631 | 2,561,000 |
| 2023-06-13 | 3.940 | 3.980 | 3.830 | 3.950 | 3.706 | 2,251,000 |
| 2023-06-12 | 3.850 | 3.900 | 3.790 | 3.860 | 3.622 | 1,941,600 |
| 2023-06-09 | 3.740 | 3.840 | 3.730 | 3.820 | 3.584 | 1,266,000 |
| 2023-06-08 | 3.780 | 3.780 | 3.690 | 3.770 | 3.537 | 1,858,000 |
| 2023-06-07 | 3.900 | 3.960 | 3.760 | 3.820 | 3.584 | 2,750,400 |
| 2023-06-06 | 3.900 | 3.960 | 3.870 | 3.890 | 3.650 | 6,409,000 |
| 2023-06-05 | 3.760 | 3.890 | 3.750 | 3.860 | 3.622 | 3,489,400 |
| 2023-06-02 | 3.620 | 3.850 | 3.620 | 3.780 | 3.547 | 7,270,000 |
| 2023-06-01 | 3.570 | 3.650 | 3.520 | 3.580 | 3.359 | 8,407,000 |
| 2023-05-31 | 3.670 | 3.670 | 3.460 | 3.500 | 3.284 | 6,429,000 |
| 2023-05-30 | 3.620 | 3.690 | 3.520 | 3.690 | 3.462 | 5,275,000 |
| 2023-05-29 | 3.890 | 3.950 | 3.500 | 3.590 | 3.368 | 7,809,000 |
| 2023-05-25 | 3.980 | 3.980 | 3.840 | 3.880 | 3.641 | 2,351,000 |
| 2023-05-24 | 4.050 | 4.060 | 3.940 | 3.980 | 3.734 | 1,409,000 |
| 2023-05-23 | 4.160 | 4.160 | 4.040 | 4.080 | 3.828 | 2,983,000 |
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.