Nexteer Automotive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-22 | 5.560 | 5.560 | 5.300 | 5.330 | 5.001 | 1,445,997 |
| 2023-02-21 | 5.460 | 5.610 | 5.440 | 5.470 | 5.132 | 2,601,997 |
| 2023-02-20 | 5.290 | 5.470 | 5.190 | 5.420 | 5.086 | 6,165,440 |
| 2023-02-17 | 5.420 | 5.460 | 5.380 | 5.410 | 5.076 | 3,695,019 |
| 2023-02-16 | 5.660 | 5.660 | 5.350 | 5.410 | 5.076 | 4,141,912 |
| 2023-02-15 | 5.800 | 5.800 | 5.490 | 5.510 | 5.170 | 4,179,263 |
| 2023-02-14 | 6.090 | 6.090 | 5.750 | 5.750 | 5.395 | 2,990,999 |
| 2023-02-13 | 6.050 | 6.110 | 5.900 | 5.980 | 5.611 | 4,107,200 |
| 2023-02-10 | 6.020 | 6.080 | 5.880 | 6.050 | 5.677 | 6,336,908 |
| 2023-02-09 | 5.870 | 6.050 | 5.790 | 6.020 | 5.649 | 3,034,000 |
| 2023-02-08 | 5.890 | 6.000 | 5.780 | 5.880 | 5.517 | 3,245,800 |
| 2023-02-07 | 5.880 | 6.070 | 5.870 | 5.890 | 5.527 | 6,774,399 |
| 2023-02-06 | 6.040 | 6.120 | 5.750 | 5.870 | 5.508 | 7,162,000 |
| 2023-02-03 | 6.170 | 6.190 | 6.000 | 6.170 | 5.789 | 3,280,000 |
| 2023-02-02 | 6.350 | 6.460 | 6.160 | 6.200 | 5.817 | 6,982,259 |
| 2023-02-01 | 5.720 | 6.420 | 5.710 | 6.210 | 5.827 | 15,022,040 |
| 2023-01-31 | 5.760 | 5.850 | 5.640 | 5.680 | 5.330 | 5,642,800 |
| 2023-01-30 | 5.950 | 6.050 | 5.700 | 5.700 | 5.348 | 3,467,000 |
| 2023-01-27 | 5.980 | 6.000 | 5.850 | 5.900 | 5.536 | 1,778,000 |
| 2023-01-26 | 5.690 | 5.970 | 5.690 | 5.970 | 5.602 | 3,002,051 |
| 2023-01-20 | 5.600 | 5.670 | 5.530 | 5.650 | 5.301 | 1,297,196 |
| 2023-01-19 | 5.650 | 5.660 | 5.520 | 5.660 | 5.311 | 1,097,159 |
| 2023-01-18 | 5.630 | 5.750 | 5.560 | 5.670 | 5.320 | 3,316,954 |
| 2023-01-17 | 5.630 | 5.740 | 5.540 | 5.620 | 5.273 | 2,654,000 |
| 2023-01-16 | 5.900 | 5.900 | 5.590 | 5.600 | 5.254 | 4,909,000 |
| 2023-01-13 | 5.980 | 5.980 | 5.780 | 5.860 | 5.498 | 2,132,500 |
| 2023-01-12 | 5.850 | 6.020 | 5.840 | 5.850 | 5.489 | 4,205,998 |
| 2023-01-11 | 5.860 | 5.880 | 5.730 | 5.780 | 5.423 | 2,897,551 |
| 2023-01-10 | 5.830 | 5.930 | 5.670 | 5.810 | 5.451 | 4,813,826 |
| 2023-01-09 | 5.700 | 5.910 | 5.540 | 5.830 | 5.470 | 6,965,465 |
| 2023-01-06 | 5.400 | 5.720 | 5.390 | 5.650 | 5.301 | 10,676,520 |
| 2023-01-05 | 5.320 | 5.490 | 5.310 | 5.340 | 5.010 | 4,563,000 |
| 2023-01-04 | 5.290 | 5.300 | 5.180 | 5.290 | 4.964 | 3,434,458 |
| 2023-01-03 | 5.090 | 5.270 | 5.030 | 5.250 | 4.926 | 3,414,000 |
| 2022-12-30 | 5.100 | 5.250 | 5.090 | 5.110 | 4.795 | 3,393,000 |
| 2022-12-29 | 5.000 | 5.130 | 4.940 | 5.040 | 4.729 | 3,601,498 |
| 2022-12-28 | 4.800 | 5.140 | 4.780 | 5.070 | 4.757 | 7,800,770 |
| 2022-12-23 | 4.720 | 4.740 | 4.610 | 4.680 | 4.391 | 3,295,770 |
| 2022-12-22 | 4.880 | 4.880 | 4.660 | 4.720 | 4.429 | 4,560,000 |
| 2022-12-21 | 4.860 | 4.860 | 4.670 | 4.790 | 4.494 | 4,538,268 |
| 2022-12-20 | 4.930 | 5.010 | 4.720 | 4.760 | 4.466 | 6,816,954 |
| 2022-12-19 | 4.900 | 5.070 | 4.890 | 4.930 | 4.626 | 3,541,500 |
| 2022-12-16 | 4.850 | 4.920 | 4.770 | 4.900 | 4.598 | 8,946,000 |
| 2022-12-15 | 4.750 | 4.860 | 4.750 | 4.850 | 4.551 | 5,760,000 |
| 2022-12-14 | 4.840 | 4.920 | 4.750 | 4.880 | 4.579 | 5,333,360 |
| 2022-12-13 | 4.800 | 4.890 | 4.720 | 4.770 | 4.476 | 6,423,697 |
| 2022-12-12 | 4.950 | 5.050 | 4.720 | 4.780 | 4.485 | 11,552,000 |
| 2022-12-09 | 5.100 | 5.220 | 4.970 | 5.000 | 4.691 | 4,709,000 |
| 2022-12-08 | 4.900 | 5.070 | 4.860 | 5.030 | 4.720 | 8,693,624 |
| 2022-12-07 | 5.070 | 5.220 | 4.870 | 4.900 | 4.598 | 9,840,596 |
| 2022-12-06 | 5.100 | 5.270 | 5.020 | 5.100 | 4.785 | 5,113,500 |
| 2022-12-05 | 5.170 | 5.330 | 5.080 | 5.130 | 4.813 | 8,982,348 |
| 2022-12-02 | 5.040 | 5.100 | 4.910 | 5.060 | 4.748 | 3,814,324 |
| 2022-12-01 | 5.240 | 5.500 | 5.020 | 5.050 | 4.738 | 9,776,000 |
| 2022-11-30 | 5.020 | 5.170 | 4.910 | 5.110 | 4.795 | 10,747,000 |
| 2022-11-29 | 4.900 | 5.020 | 4.850 | 5.020 | 4.710 | 8,575,994 |
| 2022-11-28 | 4.800 | 4.940 | 4.650 | 4.900 | 4.598 | 5,981,994 |
| 2022-11-25 | 5.020 | 5.020 | 4.710 | 4.830 | 4.532 | 7,423,012 |
| 2022-11-24 | 5.000 | 5.090 | 4.870 | 5.000 | 4.691 | 5,458,996 |
| 2022-11-23 | 4.920 | 5.090 | 4.810 | 4.960 | 4.654 | 7,832,182 |
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.