Nexteer Automotive Group Limited (HKG:1316)
Hong Kong · Delayed Price · Currency is HKD 6.02
+0.04 (0.67%)
At close: Dec 5, 2025
Nexteer Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.95 | 6.17 | 5.87 | 6.02 | 6.02 | 0.67% | 11,086,100 |
| Dec 4, 2025 | 5.89 | 6.05 | 5.86 | 5.98 | 5.98 | 2.75% | 5,261,000 |
| Dec 3, 2025 | 5.87 | 5.94 | 5.77 | 5.82 | 5.82 | -1.19% | 6,208,052 |
| Dec 2, 2025 | 5.91 | 6.02 | 5.79 | 5.89 | 5.89 | 0.17% | 7,382,000 |
| Dec 1, 2025 | 5.89 | 5.97 | 5.84 | 5.88 | 5.88 | - | 7,434,698 |
| Nov 28, 2025 | 5.84 | 5.89 | 5.78 | 5.88 | 5.88 | 1.03% | 6,383,000 |
| Nov 27, 2025 | 5.97 | 5.99 | 5.78 | 5.82 | 5.82 | -2.51% | 7,808,000 |
| Nov 26, 2025 | 6.01 | 6.09 | 5.93 | 5.97 | 5.97 | -0.67% | 5,986,000 |
| Nov 25, 2025 | 6.02 | 6.07 | 5.94 | 6.01 | 6.01 | 1.35% | 6,459,425 |
| Nov 24, 2025 | 5.84 | 5.99 | 5.73 | 5.93 | 5.93 | 4.04% | 6,224,284 |
| Nov 21, 2025 | 5.85 | 5.85 | 5.65 | 5.70 | 5.70 | -4.52% | 9,839,610 |
| Nov 20, 2025 | 6.11 | 6.13 | 5.90 | 5.97 | 5.97 | - | 5,585,219 |
| Nov 19, 2025 | 6.05 | 6.15 | 5.91 | 5.97 | 5.97 | -1.32% | 8,821,952 |
| Nov 18, 2025 | 6.30 | 6.30 | 5.97 | 6.05 | 6.05 | -5.17% | 14,468,280 |
| Nov 17, 2025 | 6.50 | 6.50 | 6.33 | 6.38 | 6.38 | -1.85% | 8,550,000 |
| Nov 14, 2025 | 6.55 | 6.66 | 6.46 | 6.50 | 6.50 | -3.27% | 8,265,552 |
| Nov 13, 2025 | 6.83 | 6.83 | 6.57 | 6.72 | 6.72 | -1.61% | 6,939,400 |
| Nov 12, 2025 | 6.74 | 6.98 | 6.59 | 6.83 | 6.83 | 1.34% | 6,079,788 |
| Nov 11, 2025 | 6.70 | 6.89 | 6.70 | 6.74 | 6.74 | 1.05% | 3,239,200 |
| Nov 10, 2025 | 6.80 | 6.80 | 6.52 | 6.67 | 6.67 | -1.91% | 7,945,000 |
| Nov 7, 2025 | 7.42 | 7.49 | 6.70 | 6.80 | 6.80 | -8.36% | 19,301,000 |
| Nov 6, 2025 | 6.85 | 7.45 | 6.83 | 7.42 | 7.42 | 8.64% | 16,631,600 |
| Nov 5, 2025 | 6.74 | 6.93 | 6.40 | 6.83 | 6.83 | 1.64% | 10,688,590 |
| Nov 4, 2025 | 6.87 | 6.98 | 6.68 | 6.72 | 6.72 | -2.61% | 4,953,900 |
| Nov 3, 2025 | 6.70 | 6.99 | 6.70 | 6.90 | 6.90 | 2.37% | 5,612,400 |
| Oct 31, 2025 | 6.92 | 7.02 | 6.73 | 6.74 | 6.74 | -2.88% | 4,739,620 |
| Oct 30, 2025 | 7.23 | 7.23 | 6.82 | 6.94 | 6.94 | -2.25% | 9,588,071 |
| Oct 28, 2025 | 7.19 | 7.28 | 7.00 | 7.10 | 7.10 | -1.25% | 6,111,028 |
| Oct 27, 2025 | 6.94 | 7.22 | 6.94 | 7.19 | 7.19 | 5.12% | 11,440,840 |
| Oct 24, 2025 | 6.80 | 6.97 | 6.74 | 6.84 | 6.84 | 1.18% | 8,477,000 |
| Oct 23, 2025 | 7.00 | 7.01 | 6.62 | 6.76 | 6.76 | -3.29% | 9,966,895 |
| Oct 22, 2025 | 6.88 | 7.08 | 6.79 | 6.99 | 6.99 | 0.58% | 9,706,518 |
| Oct 21, 2025 | 6.85 | 7.05 | 6.83 | 6.95 | 6.95 | 2.36% | 7,758,000 |
| Oct 20, 2025 | 6.86 | 6.92 | 6.69 | 6.79 | 6.79 | 2.72% | 6,727,000 |
| Oct 17, 2025 | 7.05 | 7.07 | 6.55 | 6.61 | 6.61 | -5.97% | 13,664,420 |
| Oct 16, 2025 | 7.27 | 7.34 | 6.97 | 7.03 | 7.03 | -3.30% | 12,542,000 |
| Oct 15, 2025 | 7.04 | 7.34 | 7.01 | 7.27 | 7.27 | 3.56% | 6,448,213 |
| Oct 14, 2025 | 7.42 | 7.67 | 6.95 | 7.02 | 7.02 | -5.14% | 13,864,000 |
| Oct 13, 2025 | 7.20 | 7.55 | 7.11 | 7.40 | 7.40 | -2.76% | 13,093,620 |
| Oct 10, 2025 | 8.05 | 8.05 | 7.56 | 7.61 | 7.61 | -5.58% | 11,679,770 |
| Oct 9, 2025 | 8.07 | 8.54 | 7.88 | 8.06 | 8.06 | -0.98% | 20,843,270 |
| Oct 8, 2025 | 8.26 | 8.31 | 8.10 | 8.14 | 8.14 | -2.28% | 2,755,942 |
| Oct 6, 2025 | 8.50 | 8.50 | 8.22 | 8.33 | 8.33 | -1.54% | 2,320,000 |
| Oct 3, 2025 | 8.55 | 8.55 | 8.30 | 8.46 | 8.46 | -0.47% | 2,008,863 |
| Oct 2, 2025 | 8.60 | 8.65 | 8.32 | 8.50 | 8.50 | -0.47% | 3,899,978 |
| Sep 30, 2025 | 8.65 | 8.90 | 8.43 | 8.54 | 8.54 | -1.73% | 14,245,300 |
| Sep 29, 2025 | 8.09 | 8.79 | 8.00 | 8.69 | 8.69 | 8.62% | 24,624,700 |
| Sep 26, 2025 | 8.00 | 8.21 | 7.85 | 8.00 | 8.00 | - | 16,874,500 |
| Sep 25, 2025 | 8.18 | 8.18 | 7.97 | 8.00 | 8.00 | -0.87% | 11,350,210 |
| Sep 24, 2025 | 8.20 | 8.20 | 7.94 | 8.07 | 8.07 | -1.82% | 9,070,314 |