Nexteer Automotive Group Limited (HKG:1316)
Hong Kong · Delayed Price · Currency is HKD 6.74
-0.20 (-2.88%)
Oct 31, 2025, 4:08 PM HKT
Nexteer Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 6.92 | 7.02 | 6.73 | 6.74 | 6.74 | -2.88% | 4,740,620 |
| Oct 30, 2025 | 7.23 | 7.23 | 6.82 | 6.94 | 6.94 | -2.25% | 9,590,071 |
| Oct 28, 2025 | 7.19 | 7.28 | 7.00 | 7.10 | 7.10 | -1.25% | 6,113,028 |
| 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% | 8,483,000 |
| Oct 23, 2025 | 7.00 | 7.01 | 6.62 | 6.76 | 6.76 | -3.29% | 9,967,895 |
| Oct 22, 2025 | 6.88 | 7.08 | 6.79 | 6.99 | 6.99 | 0.58% | 9,713,518 |
| Oct 21, 2025 | 6.85 | 7.05 | 6.83 | 6.95 | 6.95 | 2.36% | 7,759,000 |
| 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% | 13,665,420 |
| Oct 16, 2025 | 7.27 | 7.34 | 6.97 | 7.03 | 7.03 | -3.30% | 12,545,000 |
| 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% | 13,093,625 |
| Oct 10, 2025 | 8.05 | 8.05 | 7.56 | 7.61 | 7.61 | -5.58% | 11,679,774 |
| Oct 9, 2025 | 8.07 | 8.54 | 7.88 | 8.06 | 8.06 | -0.98% | 20,843,275 |
| Oct 8, 2025 | 8.26 | 8.31 | 8.10 | 8.14 | 8.14 | -2.28% | 2,758,942 |
| 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% | 2,011,863 |
| Oct 2, 2025 | 8.60 | 8.65 | 8.32 | 8.50 | 8.50 | -0.47% | 3,900,978 |
| 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% | 24,629,701 |
| Sep 26, 2025 | 8.00 | 8.21 | 7.85 | 8.00 | 8.00 | - | 16,890,500 |
| Sep 25, 2025 | 8.18 | 8.18 | 7.97 | 8.00 | 8.00 | -0.87% | 11,351,213 |
| Sep 24, 2025 | 8.20 | 8.20 | 7.94 | 8.07 | 8.07 | -1.82% | 9,070,314 |
| Sep 23, 2025 | 8.02 | 8.44 | 8.01 | 8.22 | 8.22 | 2.49% | 14,895,062 |
| Sep 22, 2025 | 8.29 | 8.29 | 7.91 | 8.02 | 8.02 | -0.37% | 16,886,461 |
| Sep 19, 2025 | 8.01 | 8.10 | 7.80 | 8.05 | 8.05 | 0.50% | 14,273,617 |
| Sep 18, 2025 | 7.73 | 8.40 | 7.73 | 8.01 | 8.01 | 4.43% | 42,814,166 |
| Sep 17, 2025 | 7.68 | 7.79 | 7.56 | 7.67 | 7.67 | -0.13% | 12,927,000 |
| Sep 16, 2025 | 7.30 | 7.74 | 7.20 | 7.68 | 7.68 | 6.52% | 26,616,158 |
| Sep 15, 2025 | 6.95 | 7.40 | 6.90 | 7.21 | 7.21 | 6.34% | 23,196,242 |
| Sep 12, 2025 | 6.85 | 7.01 | 6.73 | 6.78 | 6.78 | -0.29% | 8,459,000 |
| Sep 11, 2025 | 6.76 | 6.86 | 6.58 | 6.80 | 6.80 | -1.02% | 11,270,200 |
| Sep 10, 2025 | 6.87 | 7.02 | 6.82 | 6.87 | 6.87 | 1.03% | 11,665,400 |
| Sep 9, 2025 | 7.05 | 7.05 | 6.75 | 6.80 | 6.80 | -2.86% | 10,605,002 |
| Sep 8, 2025 | 6.57 | 7.02 | 6.57 | 7.00 | 7.00 | 8.02% | 24,720,000 |
| Sep 5, 2025 | 6.53 | 6.54 | 6.31 | 6.48 | 6.48 | -0.77% | 10,686,000 |
| Sep 4, 2025 | 6.60 | 6.73 | 6.37 | 6.53 | 6.53 | -1.06% | 15,247,420 |
| Sep 3, 2025 | 6.35 | 6.71 | 6.32 | 6.60 | 6.60 | 4.76% | 16,806,000 |
| Sep 2, 2025 | 6.55 | 6.72 | 6.18 | 6.30 | 6.30 | -4.11% | 23,799,000 |
| Sep 1, 2025 | 6.90 | 6.92 | 6.53 | 6.57 | 6.57 | -4.51% | 12,244,400 |
| Aug 29, 2025 | 6.66 | 6.97 | 6.44 | 6.88 | 6.88 | 4.40% | 14,585,000 |
| Aug 28, 2025 | 6.89 | 6.89 | 6.46 | 6.59 | 6.59 | -4.35% | 17,027,000 |
| Aug 27, 2025 | 7.09 | 7.20 | 6.82 | 6.89 | 6.89 | -1.71% | 17,281,113 |
| Aug 26, 2025 | 6.82 | 7.08 | 6.68 | 7.01 | 7.01 | 1.89% | 30,811,000 |
| Aug 25, 2025 | 6.56 | 7.03 | 6.52 | 6.88 | 6.88 | 6.01% | 30,881,000 |
| Aug 22, 2025 | 6.47 | 6.51 | 6.36 | 6.49 | 6.49 | 1.72% | 12,627,000 |
| Aug 21, 2025 | 6.65 | 6.71 | 6.34 | 6.38 | 6.38 | -4.06% | 21,535,000 |
| Aug 20, 2025 | 6.50 | 6.75 | 6.30 | 6.65 | 6.65 | 2.62% | 24,094,341 |