Nexteer Automotive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	5.110	5.180	5.020	5.110	4.725	7,529,000
2022-05-31	4.610	5.150	4.590	5.080	4.697	27,398,600
2022-05-30	4.340	4.580	4.340	4.570	4.225	5,652,000
2022-05-27	4.500	4.580	4.310	4.340	4.013	8,050,000
2022-05-26	4.440	4.530	4.330	4.460	4.124	7,514,000
2022-05-25	4.470	4.560	4.330	4.490	4.151	7,973,000
2022-05-24	4.700	4.780	4.400	4.480	4.142	10,566,120
2022-05-23	4.540	4.560	4.390	4.520	4.179	3,629,229
2022-05-20	4.540	4.620	4.440	4.550	4.207	6,489,000
2022-05-19	4.590	4.650	4.430	4.460	4.124	9,363,000
2022-05-18	4.570	4.870	4.550	4.860	4.494	22,118,000
2022-05-17	4.210	4.530	4.160	4.530	4.188	11,166,190
2022-05-16	4.120	4.230	4.100	4.150	3.837	5,981,000
2022-05-13	3.860	4.090	3.860	4.080	3.772	3,781,229
2022-05-12	4.000	4.040	3.840	3.880	3.587	4,000,000
2022-05-11	4.020	4.180	4.000	4.030	3.726	6,244,311
2022-05-10	4.060	4.090	3.900	4.000	3.698	7,496,167
2022-05-06	4.250	4.270	4.090	4.120	3.809	4,558,416
2022-05-05	4.480	4.520	4.270	4.300	3.976	4,740,000
2022-05-04	4.490	4.520	4.380	4.390	4.059	1,139,000
2022-05-03	4.490	4.540	4.310	4.490	4.151	2,756,000
2022-04-29	4.180	4.500	4.170	4.500	4.161	5,427,550
2022-04-28	4.160	4.280	4.110	4.220	3.902	13,881,040
2022-04-27	4.100	4.160	3.940	4.130	3.819	12,173,040
2022-04-26	4.040	4.160	3.960	4.110	3.800	9,089,187
2022-04-25	4.240	4.240	3.950	3.990	3.689	8,807,000
2022-04-22	4.140	4.270	4.040	4.230	3.911	11,103,000
2022-04-21	4.460	4.470	4.230	4.260	3.939	9,167,998
2022-04-20	4.470	4.550	4.390	4.440	4.105	6,722,000
2022-04-19	4.540	4.700	4.380	4.440	4.105	8,237,000
2022-04-14	4.490	4.680	4.460	4.580	4.235	10,139,000
2022-04-13	4.620	4.620	4.370	4.480	4.142	9,904,451
2022-04-12	4.460	4.670	4.450	4.590	4.244	4,132,382
2022-04-11	4.670	4.710	4.460	4.540	4.198	8,826,195
2022-04-08	4.670	4.720	4.580	4.700	4.346	5,983,344
2022-04-07	4.900	4.970	4.660	4.670	4.318	9,374,703
2022-04-06	5.150	5.150	4.890	4.890	4.521	8,211,500
2022-04-04	5.100	5.300	5.050	5.230	4.836	5,091,000
2022-04-01	4.900	5.020	4.760	5.020	4.641	13,571,420
2022-03-31	5.220	5.220	4.920	5.000	4.623	5,723,973
2022-03-30	5.000	5.260	4.960	5.200	4.808	10,302,310
2022-03-29	4.890	4.960	4.780	4.900	4.531	4,655,000
2022-03-28	4.820	4.900	4.610	4.870	4.503	7,484,300
2022-03-25	5.270	5.280	4.850	4.910	4.540	7,336,000
2022-03-24	5.150	5.360	5.050	5.250	4.854	21,420,301
2022-03-23	5.050	5.340	5.020	5.150	4.762	10,936,000
2022-03-22	4.800	5.060	4.770	5.050	4.669	12,114,000
2022-03-21	5.020	5.040	4.770	4.790	4.429	9,969,277
2022-03-18	4.990	5.090	4.840	4.980	4.604	17,290,000
2022-03-17	5.240	5.240	4.400	4.990	4.614	65,719,000
2022-03-16	5.290	5.310	4.790	5.240	4.845	20,508,000
2022-03-15	5.210	5.420	4.840	4.920	4.549	14,944,200
2022-03-14	5.400	5.570	5.280	5.310	4.910	11,517,000
2022-03-11	5.750	5.880	5.340	5.770	5.335	15,913,000
2022-03-10	5.850	5.960	5.680	5.900	5.455	14,144,800
2022-03-09	5.780	5.780	5.180	5.590	5.168	24,947,000
2022-03-08	5.950	5.970	5.630	5.720	5.289	10,638,000
2022-03-07	6.450	6.450	5.890	5.950	5.501	10,038,020
2022-03-04	7.000	7.000	6.400	6.550	6.056	11,412,000
2022-03-03	7.470	7.520	7.020	7.120	6.583	7,837,000

← NewerPage 19 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.