Nexteer Automotive Group Limited (HKG:1316)
Hong Kong · Delayed Price · Currency is HKD 5.74
-0.22 (-3.69%)
Mar 20, 2026, 3:15 PM HKT
Nexteer Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 6.20 | 6.20 | 5.92 | 5.95 | - | -0.17% | 1,100,000 |
| Mar 19, 2026 | 6.20 | 6.20 | 5.90 | 5.96 | 5.96 | -4.79% | 22,176,000 |
| Mar 18, 2026 | 6.17 | 6.33 | 6.13 | 6.26 | 6.26 | 1.46% | 8,911,142 |
| Mar 17, 2026 | 6.31 | 6.46 | 6.15 | 6.17 | 6.17 | -2.22% | 10,631,280 |
| Mar 16, 2026 | 6.14 | 6.34 | 6.04 | 6.31 | 6.31 | 2.77% | 10,533,140 |
| Mar 13, 2026 | 6.38 | 6.40 | 6.11 | 6.14 | 6.14 | -4.21% | 19,955,000 |
| Mar 12, 2026 | 6.69 | 6.75 | 6.35 | 6.41 | 6.41 | -4.19% | 10,357,000 |
| Mar 11, 2026 | 6.55 | 6.81 | 6.55 | 6.69 | 6.69 | 2.45% | 11,789,000 |
| Mar 10, 2026 | 6.52 | 6.59 | 6.39 | 6.53 | 6.53 | 1.56% | 10,170,100 |
| Mar 9, 2026 | 6.66 | 6.66 | 6.22 | 6.43 | 6.43 | -4.32% | 13,186,010 |
| Mar 6, 2026 | 6.65 | 6.87 | 6.65 | 6.72 | 6.72 | 0.75% | 9,320,278 |
| Mar 5, 2026 | 6.74 | 6.96 | 6.59 | 6.67 | 6.67 | 0.15% | 14,709,970 |
| Mar 4, 2026 | 6.80 | 6.94 | 6.50 | 6.66 | 6.66 | -2.06% | 13,673,440 |
| Mar 3, 2026 | 7.48 | 7.48 | 6.65 | 6.80 | 6.80 | -7.10% | 19,064,000 |
| Mar 2, 2026 | 7.36 | 7.50 | 7.25 | 7.32 | 7.32 | -2.14% | 10,165,340 |
| Feb 27, 2026 | 7.68 | 7.68 | 7.39 | 7.48 | 7.48 | -1.84% | 11,000,340 |
| Feb 26, 2026 | 8.09 | 8.09 | 7.58 | 7.62 | 7.62 | -4.51% | 17,388,000 |
| Feb 25, 2026 | 8.10 | 8.22 | 7.90 | 7.98 | 7.98 | -1.48% | 12,174,800 |
| Feb 24, 2026 | 8.03 | 8.25 | 7.57 | 8.10 | 8.10 | 0.75% | 28,630,350 |
| Feb 23, 2026 | 7.91 | 8.08 | 7.91 | 8.04 | 8.04 | 4.01% | 7,458,078 |
| Feb 20, 2026 | 7.62 | 7.86 | 7.56 | 7.73 | 7.73 | -0.77% | 8,173,880 |
| Feb 16, 2026 | 7.86 | 7.98 | 7.58 | 7.79 | 7.79 | -0.26% | 3,386,580 |
| Feb 13, 2026 | 7.10 | 7.95 | 7.07 | 7.81 | 7.81 | 7.72% | 36,337,180 |
| Feb 12, 2026 | 7.14 | 7.25 | 7.03 | 7.25 | 7.25 | 1.97% | 6,793,000 |
| Feb 11, 2026 | 7.06 | 7.13 | 7.00 | 7.11 | 7.11 | 0.71% | 7,022,277 |
| Feb 10, 2026 | 7.21 | 7.21 | 7.03 | 7.06 | 7.06 | -1.67% | 7,135,149 |
| Feb 9, 2026 | 6.96 | 7.20 | 6.95 | 7.18 | 7.18 | 6.85% | 23,693,460 |
| Feb 6, 2026 | 6.59 | 6.85 | 6.58 | 6.72 | 6.72 | -1.03% | 5,312,500 |
| Feb 5, 2026 | 6.52 | 6.83 | 6.50 | 6.79 | 6.79 | 3.03% | 9,926,000 |
| Feb 4, 2026 | 6.58 | 6.70 | 6.50 | 6.59 | 6.59 | -0.60% | 5,680,600 |
| Feb 3, 2026 | 6.48 | 6.65 | 6.46 | 6.63 | 6.63 | 3.43% | 7,645,000 |
| Feb 2, 2026 | 6.62 | 6.62 | 6.32 | 6.41 | 6.41 | -3.75% | 10,071,170 |
| Jan 30, 2026 | 6.70 | 6.78 | 6.52 | 6.66 | 6.66 | -0.75% | 7,589,639 |
| Jan 29, 2026 | 6.68 | 6.87 | 6.68 | 6.71 | 6.71 | -1.03% | 12,505,000 |
| Jan 28, 2026 | 7.20 | 7.20 | 6.56 | 6.78 | 6.78 | -5.04% | 30,521,983 |
| Jan 27, 2026 | 6.86 | 7.20 | 6.73 | 7.14 | 7.14 | 4.08% | 19,619,000 |
| Jan 26, 2026 | 7.43 | 7.44 | 6.74 | 6.86 | 6.86 | -7.67% | 26,818,000 |
| Jan 23, 2026 | 7.52 | 7.60 | 7.18 | 7.43 | 7.43 | 0.41% | 25,120,000 |
| Jan 22, 2026 | 7.08 | 7.47 | 7.08 | 7.40 | 7.40 | 4.82% | 27,977,000 |
| Jan 21, 2026 | 6.90 | 7.10 | 6.74 | 7.06 | 7.06 | 1.15% | 19,198,000 |
| Jan 20, 2026 | 7.25 | 7.25 | 6.98 | 6.98 | 6.98 | -3.72% | 10,999,000 |
| Jan 19, 2026 | 7.31 | 7.34 | 7.16 | 7.25 | 7.25 | -0.82% | 9,803,000 |
| Jan 16, 2026 | 7.20 | 7.48 | 7.07 | 7.31 | 7.31 | 3.10% | 27,651,900 |
| Jan 15, 2026 | 7.00 | 7.21 | 6.95 | 7.09 | 7.09 | 2.16% | 9,736,821 |
| Jan 14, 2026 | 7.22 | 7.25 | 6.89 | 6.94 | 6.94 | -3.74% | 22,893,100 |
| Jan 13, 2026 | 7.39 | 7.44 | 7.08 | 7.21 | 7.21 | 0.42% | 26,338,350 |
| Jan 12, 2026 | 7.11 | 7.28 | 6.96 | 7.18 | 7.18 | 1.13% | 22,866,710 |
| Jan 9, 2026 | 7.26 | 7.34 | 7.03 | 7.10 | 7.10 | -1.93% | 14,596,000 |
| Jan 8, 2026 | 7.21 | 7.34 | 7.07 | 7.24 | 7.24 | -0.55% | 25,068,000 |
| Jan 7, 2026 | 7.30 | 7.40 | 7.19 | 7.28 | 7.28 | -0.27% | 24,354,420 |