Nexteer Automotive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	7.480	7.560	7.360	7.470	6.907	3,373,000
2022-03-01	7.830	7.960	7.560	7.650	7.073	4,151,005
2022-02-28	8.020	8.040	7.640	7.800	7.212	4,534,096
2022-02-25	7.880	8.160	7.880	8.020	7.415	4,743,000
2022-02-24	8.120	8.180	7.760	7.850	7.258	5,078,891
2022-02-23	8.110	8.320	8.000	8.300	7.674	5,838,184
2022-02-22	8.200	8.210	7.770	7.960	7.360	8,802,583
2022-02-21	8.450	8.500	8.190	8.210	7.591	4,209,000
2022-02-18	8.600	8.680	8.400	8.440	7.804	3,688,000
2022-02-17	8.700	8.850	8.560	8.710	8.053	2,236,000
2022-02-16	8.440	8.820	8.440	8.760	8.099	4,872,000
2022-02-15	8.260	8.700	8.260	8.390	7.757	6,867,500
2022-02-14	8.530	8.600	8.230	8.430	7.794	7,421,000
2022-02-11	8.800	8.850	8.420	8.530	7.887	6,708,776
2022-02-10	8.780	8.830	8.550	8.740	8.081	5,751,089
2022-02-09	8.500	8.820	8.500	8.780	8.118	4,986,000
2022-02-08	8.650	8.650	8.190	8.470	7.831	6,906,711
2022-02-07	8.820	9.150	8.570	8.650	7.998	8,577,400
2022-02-04	8.760	8.920	8.620	8.910	8.238	4,475,000
2022-01-31	8.570	8.620	8.310	8.520	7.878	3,093,000
2022-01-28	9.080	9.080	8.520	8.560	7.915	6,345,000
2022-01-27	9.450	9.450	8.940	9.090	8.405	5,084,000
2022-01-26	9.480	9.700	9.450	9.620	8.895	5,203,936
2022-01-25	9.600	9.850	9.420	9.480	8.765	4,868,000
2022-01-24	10.300	10.380	9.580	9.840	9.098	10,289,390
2022-01-21	10.800	10.900	10.360	10.440	9.653	7,169,027
2022-01-20	10.500	10.840	10.320	10.760	9.949	8,185,320
2022-01-19	10.720	10.800	10.300	10.360	9.579	6,755,090
2022-01-18	9.950	10.760	9.890	10.720	9.912	18,589,000
2022-01-17	9.900	10.060	9.680	9.910	9.163	12,789,000
2022-01-14	9.920	9.990	9.760	9.950	9.200	3,521,000
2022-01-13	9.800	10.080	9.700	9.810	9.070	3,183,777
2022-01-12	9.990	9.990	9.680	9.760	9.024	13,534,880
2022-01-11	9.910	10.140	9.630	9.670	8.941	5,843,000
2022-01-10	9.670	10.140	9.660	10.140	9.375	3,602,000
2022-01-07	9.860	10.100	9.790	9.850	9.107	3,748,078
2022-01-06	9.850	10.020	9.590	9.860	9.116	3,915,674
2022-01-05	9.980	10.500	9.820	9.850	9.107	9,549,000
2022-01-04	9.800	9.890	9.590	9.790	9.052	3,741,000
2022-01-03	9.680	9.720	9.440	9.680	8.950	1,723,000
2021-12-31	9.550	9.740	9.550	9.680	8.950	1,861,000
2021-12-30	9.260	9.460	9.260	9.370	8.663	646,000
2021-12-29	9.500	9.600	9.350	9.370	8.663	1,761,000
2021-12-28	9.350	9.700	9.250	9.670	8.941	5,003,000
2021-12-24	9.420	9.550	9.230	9.340	8.636	2,298,000
2021-12-23	9.180	9.520	9.100	9.410	8.700	4,484,000
2021-12-22	9.100	9.350	9.000	9.170	8.479	4,246,000
2021-12-21	9.100	9.280	8.840	9.090	8.405	4,845,832
2021-12-20	9.670	9.670	9.100	9.220	8.525	7,518,000
2021-12-17	9.800	10.060	9.530	9.670	8.941	8,665,077
2021-12-16	9.940	10.120	9.720	9.910	9.163	4,461,200
2021-12-15	9.970	10.160	9.850	10.000	9.246	4,860,750
2021-12-14	10.320	10.380	9.930	10.060	9.301	4,051,000
2021-12-13	10.580	10.740	10.340	10.340	9.560	3,973,000
2021-12-10	10.360	10.560	10.160	10.440	9.653	8,536,521
2021-12-09	10.420	10.620	10.220	10.540	9.745	6,420,999
2021-12-08	9.950	10.400	9.880	10.340	9.560	5,578,001
2021-12-07	9.810	10.140	9.650	9.800	9.061	7,193,979
2021-12-06	10.080	10.080	9.650	9.810	9.070	7,485,836
2021-12-03	10.100	10.240	9.980	10.080	9.320	3,062,000

← NewerPage 20 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.