Nexteer Automotive Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	10.040	10.180	9.810	10.100	9.338	4,159,000
2021-12-01	10.200	10.500	10.060	10.100	9.338	6,189,000
2021-11-30	10.520	10.820	10.020	10.140	9.375	13,490,000
2021-11-29	10.200	10.600	10.000	10.400	9.616	8,695,000
2021-11-26	10.720	10.820	10.160	10.220	9.449	8,697,720
2021-11-25	10.540	10.800	10.360	10.720	9.912	5,918,000
2021-11-24	10.240	10.660	10.000	10.460	9.671	7,928,576
2021-11-23	10.840	10.840	10.220	10.240	9.468	7,262,008
2021-11-22	10.600	11.060	10.600	10.860	10.041	13,694,000
2021-11-19	10.280	10.860	10.120	10.600	9.801	9,518,878
2021-11-18	10.680	10.680	10.140	10.320	9.542	9,134,225
2021-11-17	10.140	11.180	10.000	10.780	9.967	22,269,471
2021-11-16	10.080	10.240	9.840	10.060	9.301	7,188,000
2021-11-15	9.660	10.340	9.600	10.080	9.320	11,193,000
2021-11-12	9.400	9.700	9.350	9.590	8.867	2,853,000
2021-11-11	9.090	9.380	8.900	9.300	8.599	2,484,000
2021-11-10	9.310	9.320	8.920	9.150	8.460	3,658,626
2021-11-09	9.350	9.390	9.130	9.260	8.562	1,677,200
2021-11-08	9.360	9.600	9.210	9.310	8.608	2,969,000
2021-11-05	9.480	9.620	9.300	9.370	8.663	3,963,030
2021-11-04	9.480	9.840	9.390	9.720	8.987	3,092,000
2021-11-03	9.890	9.910	9.350	9.390	8.682	5,419,269
2021-11-02	10.160	10.260	9.810	9.920	9.172	7,372,400
2021-11-01	9.600	10.400	9.280	10.000	9.246	17,183,000
2021-10-29	8.940	9.680	8.830	9.600	8.876	10,261,970
2021-10-28	8.980	9.190	8.800	8.850	8.183	2,446,000
2021-10-27	9.310	9.570	8.980	9.030	8.349	7,066,000
2021-10-26	9.500	9.570	9.180	9.220	8.525	2,510,000
2021-10-25	9.470	9.570	9.330	9.470	8.756	1,188,030

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.