Nexteer Automotive Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	3.080	3.290	3.030	3.050	2.907	46,929,059
2024-11-06	2.950	3.020	2.850	2.920	2.783	10,548,870
2024-11-05	2.780	2.930	2.740	2.930	2.793	8,382,339
2024-11-04	2.800	2.860	2.770	2.820	2.688	5,565,000
2024-11-01	2.910	2.910	2.730	2.770	2.640	9,579,000
2024-10-31	2.990	2.990	2.840	2.850	2.717	4,352,000
2024-10-30	2.960	2.970	2.870	2.890	2.755	3,482,000
2024-10-29	3.030	3.140	2.950	2.980	2.841	8,227,000
2024-10-28	2.900	3.040	2.850	3.030	2.888	12,175,730
2024-10-25	2.930	2.980	2.850	2.900	2.764	11,198,000
2024-10-24	2.890	2.960	2.830	2.860	2.726	8,764,000
2024-10-23	2.960	2.980	2.820	2.950	2.812	15,629,060
2024-10-22	2.810	2.970	2.810	2.890	2.755	9,404,000
2024-10-21	2.940	2.950	2.740	2.790	2.659	9,988,000
2024-10-18	2.730	2.930	2.680	2.890	2.755	9,689,000
2024-10-17	2.800	2.940	2.710	2.720	2.593	7,920,000
2024-10-16	2.820	2.890	2.770	2.820	2.688	7,872,000
2024-10-15	3.000	3.030	2.800	2.820	2.688	13,171,500
2024-10-14	3.320	3.320	2.820	3.000	2.860	29,323,000
2024-10-10	3.160	3.450	3.160	3.340	3.184	12,768,480
2024-10-09	3.440	3.500	3.090	3.150	3.003	19,249,000
2024-10-08	3.720	3.810	3.160	3.320	3.165	28,498,000
2024-10-07	3.420	3.700	3.420	3.700	3.527	7,718,000
2024-10-04	3.150	3.440	3.130	3.380	3.222	6,255,000
2024-10-03	3.450	3.450	3.050	3.160	3.012	8,260,000
2024-10-02	3.350	3.490	3.240	3.450	3.289	10,937,000
2024-09-30	3.130	3.450	3.060	3.330	3.174	30,173,199
2024-09-27	2.870	3.070	2.870	3.030	2.888	18,616,199
2024-09-26	2.700	2.860	2.690	2.860	2.726	13,206,080
2024-09-25	2.750	2.800	2.630	2.660	2.536	5,643,000
2024-09-24	2.580	2.710	2.580	2.710	2.583	4,428,000
2024-09-23	2.570	2.630	2.540	2.570	2.450	3,326,000
2024-09-20	2.480	2.670	2.480	2.570	2.450	8,850,000
2024-09-19	2.400	2.530	2.370	2.510	2.393	6,899,000
2024-09-17	2.390	2.420	2.360	2.400	2.288	872,000
2024-09-16	2.330	2.390	2.290	2.360	2.250	1,087,500
2024-09-13	2.380	2.380	2.320	2.350	2.240	3,476,000
2024-09-12	2.400	2.410	2.330	2.340	2.231	5,161,000
2024-09-11	2.380	2.390	2.330	2.370	2.259	4,187,000
2024-09-10	2.480	2.480	2.360	2.390	2.278	7,353,000
2024-09-09	2.550	2.570	2.420	2.480	2.364	5,119,000
2024-09-05	2.450	2.570	2.450	2.560	2.440	2,111,000
2024-09-04	2.550	2.580	2.470	2.500	2.383	7,759,828
2024-09-03	2.570	2.740	2.550	2.590	2.469	4,463,101
2024-09-02	2.730	2.750	2.610	2.650	2.526	6,397,000
2024-08-30	2.670	2.790	2.670	2.750	2.621	5,598,000
2024-08-29	2.600	2.680	2.550	2.660	2.536	3,966,000
2024-08-28	2.590	2.650	2.580	2.610	2.488	4,035,000
2024-08-27	2.550	2.630	2.530	2.610	2.488	3,816,000
2024-08-26	2.520	2.590	2.520	2.560	2.440	5,927,000
2024-08-23	2.540	2.540	2.500	2.520	2.402	3,839,000
2024-08-22	2.510	2.570	2.510	2.560	2.440	4,447,000
2024-08-21	2.480	2.530	2.460	2.510	2.393	4,078,000
2024-08-20	2.460	2.540	2.460	2.520	2.402	6,833,000
2024-08-19	2.420	2.480	2.400	2.470	2.354	7,376,000
2024-08-16	2.390	2.510	2.390	2.420	2.307	24,896,000
2024-08-15	2.750	2.750	2.340	2.370	2.259	39,591,000
2024-08-14	2.950	2.970	2.870	2.890	2.755	5,584,200
2024-08-13	2.950	2.960	2.880	2.950	2.812	4,028,000
2024-08-12	2.970	3.000	2.920	2.950	2.812	2,543,500

← NewerPage 9 of 21 · 1,233 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.