Nexteer Automotive Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 5.050 | 5.140 | 4.830 | 4.900 | 4.598 | 7,296,502 |
| 2022-11-21 | 4.770 | 5.020 | 4.680 | 4.970 | 4.663 | 6,365,186 |
| 2022-11-18 | 5.220 | 5.220 | 4.720 | 4.810 | 4.513 | 12,781,010 |
| 2022-11-17 | 5.230 | 5.230 | 4.850 | 5.150 | 4.832 | 8,014,000 |
| 2022-11-16 | 5.180 | 5.360 | 5.080 | 5.230 | 4.907 | 9,800,000 |
| 2022-11-15 | 5.030 | 5.280 | 4.840 | 5.180 | 4.860 | 10,741,990 |
| 2022-11-14 | 4.650 | 5.060 | 4.650 | 4.990 | 4.682 | 18,754,000 |
| 2022-11-11 | 4.930 | 5.010 | 4.580 | 4.630 | 4.344 | 12,863,350 |
| 2022-11-10 | 4.750 | 4.750 | 4.520 | 4.580 | 4.297 | 5,000,994 |
| 2022-11-09 | 4.920 | 5.070 | 4.750 | 4.820 | 4.523 | 4,959,996 |
| 2022-11-08 | 5.180 | 5.180 | 4.820 | 4.950 | 4.645 | 3,795,000 |
| 2022-11-07 | 4.970 | 5.200 | 4.850 | 5.060 | 4.748 | 5,394,103 |
| 2022-11-04 | 4.990 | 5.240 | 4.860 | 4.920 | 4.616 | 9,676,000 |
| 2022-11-03 | 4.800 | 5.030 | 4.630 | 4.900 | 4.598 | 8,278,000 |
| 2022-11-02 | 4.380 | 4.800 | 4.380 | 4.800 | 4.504 | 3,128,000 |
| 2022-11-01 | 4.190 | 4.590 | 4.190 | 4.550 | 4.269 | 4,337,498 |
| 2022-10-31 | 4.190 | 4.350 | 4.090 | 4.250 | 3.988 | 4,201,004 |
| 2022-10-28 | 4.410 | 4.530 | 4.110 | 4.120 | 3.866 | 2,709,000 |
| 2022-10-27 | 4.430 | 4.580 | 4.330 | 4.530 | 4.250 | 7,074,000 |
| 2022-10-26 | 4.140 | 4.470 | 4.140 | 4.360 | 4.091 | 5,303,000 |
| 2022-10-25 | 4.090 | 4.220 | 3.900 | 4.140 | 3.885 | 3,359,000 |
| 2022-10-24 | 4.210 | 4.240 | 3.970 | 3.980 | 3.734 | 4,456,921 |
| 2022-10-21 | 4.270 | 4.310 | 4.190 | 4.250 | 3.988 | 3,008,006 |
| 2022-10-20 | 4.310 | 4.430 | 4.150 | 4.230 | 3.969 | 6,058,000 |
| 2022-10-19 | 4.480 | 4.500 | 4.380 | 4.410 | 4.138 | 4,850,000 |
| 2022-10-18 | 4.350 | 4.490 | 4.270 | 4.470 | 4.194 | 5,401,981 |
| 2022-10-17 | 4.210 | 4.290 | 4.150 | 4.280 | 4.016 | 3,291,000 |
| 2022-10-14 | 4.150 | 4.330 | 4.150 | 4.190 | 3.931 | 4,649,014 |
| 2022-10-13 | 4.170 | 4.220 | 4.060 | 4.070 | 3.819 | 4,090,011 |
| 2022-10-12 | 4.150 | 4.220 | 3.950 | 4.100 | 3.847 | 5,739,004 |
| 2022-10-11 | 4.190 | 4.370 | 4.170 | 4.210 | 3.950 | 4,845,498 |
| 2022-10-10 | 4.370 | 4.370 | 4.170 | 4.230 | 3.969 | 5,049,117 |
| 2022-10-07 | 4.450 | 4.480 | 4.310 | 4.450 | 4.175 | 2,506,572 |
| 2022-10-06 | 4.500 | 4.500 | 4.340 | 4.460 | 4.185 | 4,531,180 |
| 2022-10-05 | 4.390 | 4.540 | 4.320 | 4.490 | 4.213 | 9,990,189 |
| 2022-10-03 | 4.180 | 4.280 | 4.110 | 4.190 | 3.931 | 3,710,520 |
| 2022-09-30 | 4.300 | 4.320 | 4.140 | 4.260 | 3.997 | 10,800,820 |
| 2022-09-29 | 4.470 | 4.490 | 4.270 | 4.300 | 4.035 | 11,943,790 |
| 2022-09-28 | 4.660 | 4.660 | 4.340 | 4.400 | 4.129 | 7,387,285 |
| 2022-09-27 | 4.640 | 4.800 | 4.490 | 4.650 | 4.363 | 10,730,000 |
| 2022-09-26 | 4.640 | 4.790 | 4.570 | 4.640 | 4.354 | 6,757,102 |
| 2022-09-23 | 4.710 | 4.790 | 4.560 | 4.640 | 4.354 | 10,644,150 |
| 2022-09-22 | 4.700 | 4.830 | 4.590 | 4.710 | 4.419 | 7,079,231 |
| 2022-09-21 | 5.090 | 5.090 | 4.800 | 4.870 | 4.569 | 6,233,498 |
| 2022-09-20 | 5.050 | 5.150 | 5.050 | 5.090 | 4.776 | 3,523,125 |
| 2022-09-19 | 5.030 | 5.080 | 4.960 | 5.030 | 4.720 | 3,397,012 |
| 2022-09-16 | 5.020 | 5.190 | 4.940 | 5.000 | 4.691 | 11,379,010 |
| 2022-09-15 | 5.470 | 5.470 | 4.960 | 5.000 | 4.691 | 14,659,420 |
| 2022-09-14 | 5.590 | 5.610 | 5.300 | 5.400 | 5.067 | 5,135,336 |
| 2022-09-13 | 5.580 | 5.730 | 5.580 | 5.680 | 5.330 | 5,354,837 |
| 2022-09-09 | 5.480 | 5.560 | 5.360 | 5.550 | 5.208 | 6,363,500 |
| 2022-09-08 | 5.630 | 5.650 | 5.350 | 5.430 | 5.095 | 6,621,943 |
| 2022-09-07 | 5.440 | 5.620 | 5.400 | 5.570 | 5.226 | 4,019,885 |
| 2022-09-06 | 5.400 | 5.570 | 5.260 | 5.510 | 5.170 | 10,306,010 |
| 2022-09-05 | 5.630 | 5.630 | 5.310 | 5.400 | 5.067 | 6,311,008 |
| 2022-09-02 | 5.710 | 5.790 | 5.580 | 5.630 | 5.283 | 3,101,008 |
| 2022-09-01 | 5.840 | 5.950 | 5.690 | 5.710 | 5.358 | 5,229,998 |
| 2022-08-31 | 5.890 | 5.950 | 5.630 | 5.860 | 5.498 | 11,426,010 |
| 2022-08-30 | 6.000 | 6.020 | 5.880 | 5.920 | 5.555 | 3,317,991 |
| 2022-08-29 | 6.030 | 6.090 | 5.930 | 5.970 | 5.602 | 3,308,000 |
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.