Nexteer Automotive Group Limited (HKG:1316)
Hong Kong · Delayed Price · Currency is HKD 8.54
-0.15 (-1.73%)
Sep 30, 2025, 4:08 PM HKT
Nexteer Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 8.65 | 8.90 | 8.43 | 8.54 | 8.54 | -1.73% | 13,629,300 |
| 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 |
| Aug 19, 2025 | 6.54 | 6.70 | 6.35 | 6.48 | 6.48 | 0.31% | 20,868,438 |
| Aug 18, 2025 | 6.39 | 6.60 | 6.31 | 6.46 | 6.46 | 1.73% | 24,277,400 |
| Aug 15, 2025 | 6.37 | 6.43 | 6.18 | 6.35 | 6.35 | -0.31% | 31,939,000 |
| Aug 14, 2025 | 7.50 | 7.55 | 6.27 | 6.37 | 6.37 | -7.95% | 84,037,286 |
| Aug 13, 2025 | 6.62 | 6.93 | 6.60 | 6.92 | 6.92 | 4.69% | 13,801,000 |
| Aug 12, 2025 | 6.50 | 6.70 | 6.45 | 6.61 | 6.61 | 1.23% | 8,473,000 |
| Aug 11, 2025 | 5.98 | 6.57 | 5.95 | 6.53 | 6.53 | 9.38% | 17,577,312 |
| Aug 8, 2025 | 6.17 | 6.17 | 5.93 | 5.97 | 5.97 | -2.45% | 7,779,000 |
| Aug 7, 2025 | 6.13 | 6.36 | 6.05 | 6.12 | 6.12 | -0.33% | 12,131,316 |
| Aug 6, 2025 | 6.03 | 6.16 | 6.03 | 6.14 | 6.14 | 1.82% | 4,401,700 |
| Aug 5, 2025 | 5.90 | 6.12 | 5.90 | 6.03 | 6.03 | 2.55% | 8,185,000 |
| Aug 4, 2025 | 5.71 | 5.92 | 5.65 | 5.88 | 5.88 | 3.16% | 4,846,000 |
| Aug 1, 2025 | 5.83 | 5.92 | 5.67 | 5.70 | 5.70 | -3.39% | 6,585,000 |
| Jul 31, 2025 | 5.92 | 6.02 | 5.85 | 5.90 | 5.90 | -0.67% | 10,005,000 |
| Jul 30, 2025 | 5.98 | 6.11 | 5.87 | 5.94 | 5.94 | -1.98% | 8,034,000 |
| Jul 29, 2025 | 6.24 | 6.24 | 5.94 | 6.06 | 6.06 | -2.88% | 19,523,000 |
| Jul 28, 2025 | 6.28 | 6.28 | 6.10 | 6.24 | 6.24 | -0.64% | 7,662,800 |
| Jul 25, 2025 | 6.39 | 6.40 | 6.12 | 6.28 | 6.28 | -1.10% | 12,493,000 |
| Jul 24, 2025 | 6.32 | 6.44 | 6.27 | 6.35 | 6.35 | 0.47% | 5,093,000 |
| Jul 23, 2025 | 6.34 | 6.53 | 6.22 | 6.32 | 6.32 | -0.32% | 6,234,919 |