Nexteer Automotive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	4.160	4.160	4.040	4.080	3.828	2,983,000
2023-05-22	4.100	4.170	4.070	4.080	3.828	933,000
2023-05-19	4.020	4.060	3.970	4.030	3.781	1,806,000
2023-05-18	4.020	4.120	3.990	4.050	3.800	2,949,224
2023-05-17	4.190	4.190	4.030	4.030	3.781	1,278,800
2023-05-16	4.340	4.340	4.110	4.200	3.941	2,586,400
2023-05-15	4.250	4.290	4.100	4.260	3.997	1,199,000
2023-05-12	4.340	4.340	4.160	4.160	3.903	1,604,000
2023-05-11	4.360	4.380	4.290	4.340	4.072	2,474,000
2023-05-10	4.240	4.350	4.140	4.330	4.063	4,994,040
2023-05-09	4.310	4.330	4.190	4.200	3.941	4,580,000
2023-05-08	4.390	4.480	4.280	4.300	4.035	2,844,560
2023-05-05	4.440	4.440	4.300	4.360	4.091	1,994,000
2023-05-04	4.420	4.450	4.360	4.400	4.129	1,302,600
2023-05-03	4.350	4.350	4.210	4.320	4.053	795,241
2023-05-02	4.410	4.500	4.260	4.350	4.082	1,452,000
2023-04-28	4.570	4.610	4.340	4.380	4.110	3,388,000
2023-04-27	4.590	4.600	4.530	4.540	4.260	2,477,000
2023-04-26	4.450	4.590	4.410	4.560	4.279	2,833,200
2023-04-25	4.550	4.550	4.400	4.450	4.175	1,477,000
2023-04-24	4.590	4.600	4.440	4.520	4.241	2,110,221
2023-04-21	4.760	4.790	4.550	4.570	4.288	2,338,000
2023-04-20	4.800	4.870	4.690	4.760	4.466	3,848,000
2023-04-19	4.840	4.840	4.710	4.800	4.504	1,722,400
2023-04-18	5.010	5.010	4.800	4.810	4.513	1,366,125
2023-04-17	4.910	5.000	4.880	4.960	4.654	1,387,200
2023-04-14	4.770	4.930	4.770	4.910	4.607	10,951,080
2023-04-13	4.870	4.870	4.760	4.830	4.532	2,164,400
2023-04-12	4.950	4.990	4.850	4.960	4.654	1,449,000
2023-04-11	4.800	5.020	4.800	4.950	4.645	1,584,400
2023-04-06	4.810	4.880	4.790	4.850	4.551	1,762,400
2023-04-04	4.950	4.950	4.790	4.830	4.532	1,974,879
2023-04-03	4.950	5.020	4.920	4.950	4.645	1,263,000
2023-03-31	4.910	5.020	4.880	4.950	4.645	1,816,000
2023-03-30	4.970	5.030	4.800	4.850	4.551	3,940,000
2023-03-29	4.870	5.030	4.830	4.970	4.663	1,798,200
2023-03-28	4.900	4.960	4.760	4.810	4.513	5,158,000
2023-03-27	4.930	4.940	4.790	4.830	4.532	1,750,000
2023-03-24	4.970	5.000	4.900	4.930	4.626	2,766,000
2023-03-23	4.890	5.030	4.890	4.970	4.663	2,824,000
2023-03-22	4.880	5.040	4.880	4.970	4.663	5,260,400
2023-03-21	4.760	4.900	4.710	4.870	4.569	2,796,400
2023-03-20	4.700	4.940	4.690	4.850	4.551	2,864,800
2023-03-17	4.490	4.840	4.490	4.780	4.485	7,037,205
2023-03-16	4.480	4.560	4.210	4.480	4.204	8,219,000
2023-03-15	4.750	4.750	4.570	4.610	4.326	4,114,981
2023-03-14	4.880	4.880	4.590	4.590	4.307	5,961,000
2023-03-13	4.940	4.990	4.780	4.860	4.560	3,571,000
2023-03-10	5.070	5.090	4.910	4.960	4.654	4,946,450
2023-03-09	5.170	5.320	5.090	5.090	4.776	1,364,000
2023-03-08	5.290	5.290	5.170	5.250	4.926	2,035,999
2023-03-07	5.300	5.410	5.290	5.320	4.992	3,527,999
2023-03-06	5.270	5.370	5.150	5.300	4.973	3,212,946
2023-03-03	5.200	5.260	5.170	5.230	4.907	1,464,998
2023-03-02	5.200	5.200	5.100	5.180	4.860	2,472,971
2023-03-01	4.980	5.240	4.980	5.230	4.907	2,351,998
2023-02-28	5.030	5.090	4.960	4.980	4.673	2,795,996
2023-02-27	4.970	5.100	4.920	5.090	4.776	3,501,496
2023-02-24	5.100	5.150	4.950	4.970	4.663	4,138,321
2023-02-23	5.320	5.500	5.090	5.090	4.776	7,073,545

← NewerPage 15 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.