Nexteer Automotive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	6.050	6.210	6.010	6.150	5.770	7,264,008
2022-08-25	5.900	6.000	5.860	6.000	5.630	4,089,999
2022-08-24	5.960	6.110	5.800	5.900	5.536	10,569,950
2022-08-23	6.450	6.450	5.810	5.960	5.592	16,353,150
2022-08-22	6.560	6.590	6.360	6.410	6.014	7,215,624
2022-08-19	6.580	6.680	6.470	6.500	6.099	7,617,022
2022-08-18	6.300	6.780	6.260	6.540	6.136	11,635,140
2022-08-17	6.660	6.660	6.360	6.380	5.986	7,758,001
2022-08-16	6.640	6.850	6.460	6.580	6.174	10,506,000
2022-08-15	6.780	6.780	6.410	6.590	6.183	6,796,400
2022-08-12	6.670	6.700	6.570	6.680	6.268	2,887,302
2022-08-11	6.460	6.800	6.460	6.630	6.221	8,916,999
2022-08-10	6.680	6.720	6.400	6.430	6.033	6,279,740
2022-08-09	6.800	6.830	6.620	6.680	6.268	4,547,186
2022-08-08	6.660	6.900	6.550	6.720	6.305	6,117,000
2022-08-05	6.770	6.910	6.670	6.750	6.333	5,947,958
2022-08-04	6.620	6.790	6.400	6.640	6.230	13,619,000
2022-08-03	6.900	7.160	6.580	6.590	6.183	21,583,061
2022-08-02	6.220	6.850	6.090	6.850	6.427	30,700,859
2022-08-01	6.390	6.460	5.980	6.360	5.968	15,664,760
2022-07-29	6.050	6.640	5.960	6.300	5.911	40,434,246
2022-07-28	5.980	6.180	5.950	6.030	5.658	6,031,275
2022-07-27	6.200	6.200	5.880	5.930	5.564	8,911,000
2022-07-26	5.880	6.190	5.840	6.190	5.808	9,961,000
2022-07-25	5.740	5.990	5.600	5.840	5.480	9,035,000
2022-07-22	5.650	5.840	5.640	5.780	5.423	15,620,130
2022-07-21	5.190	5.890	5.130	5.600	5.254	28,424,000
2022-07-20	5.410	5.580	5.000	5.190	4.870	29,076,221
2022-07-19	5.810	5.860	5.650	5.680	5.330	6,804,000
2022-07-18	5.820	5.900	5.520	5.820	5.461	10,626,000
2022-07-15	5.760	6.040	5.650	5.780	5.423	13,926,960
2022-07-14	5.400	5.780	5.400	5.740	5.386	11,533,540
2022-07-13	5.720	5.800	5.350	5.470	5.132	22,268,811
2022-07-12	5.990	5.990	5.620	5.680	5.330	18,124,670
2022-07-11	6.390	6.450	5.880	5.990	5.620	15,914,000
2022-07-08	6.400	6.710	6.180	6.390	5.996	23,540,211
2022-07-07	6.050	6.400	5.850	6.350	5.958	20,530,000
2022-07-06	5.890	6.140	5.840	6.090	5.714	20,138,221
2022-07-05	5.950	6.090	5.820	5.880	5.517	9,724,113
2022-07-04	5.580	6.130	5.560	5.910	5.545	15,581,000
2022-06-30	5.670	5.800	5.600	5.640	5.292	8,298,090
2022-06-29	6.190	6.190	5.560	5.640	5.292	16,766,000
2022-06-28	6.190	6.430	6.060	6.250	5.864	18,841,680
2022-06-27	5.940	6.330	5.780	6.190	5.808	22,350,000
2022-06-24	5.670	6.050	5.620	5.810	5.451	31,605,000
2022-06-23	5.030	5.740	5.030	5.600	5.254	30,914,000
2022-06-22	4.990	5.400	4.980	5.090	4.706	17,465,420
2022-06-21	4.980	5.060	4.860	4.990	4.614	9,635,849
2022-06-20	5.120	5.150	4.900	4.980	4.604	9,586,000
2022-06-17	4.890	5.070	4.870	5.060	4.678	6,603,000
2022-06-16	5.040	5.130	4.870	4.920	4.549	10,770,000
2022-06-15	5.310	5.410	4.960	4.970	4.595	18,371,449
2022-06-14	5.420	5.420	4.940	5.250	4.854	15,634,000
2022-06-13	5.440	5.790	5.400	5.450	5.039	17,115,000
2022-06-10	4.900	5.710	4.870	5.610	5.187	19,293,199
2022-06-09	5.160	5.240	4.930	4.980	4.604	6,406,000
2022-06-08	5.150	5.200	5.010	5.150	4.762	6,567,427
2022-06-07	5.120	5.120	4.910	5.110	4.725	8,025,000
2022-06-06	5.260	5.290	5.050	5.140	4.752	8,762,279
2022-06-02	5.090	5.260	5.020	5.260	4.863	6,852,624

← NewerPage 18 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.