Nexteer Automotive Group Limited (HKG:1316)
Hong Kong · Delayed Price · Currency is HKD 7.97
-0.01 (-0.13%)
Feb 26, 2026, 9:25 AM HKT
Nexteer Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 8.10 | 8.22 | 7.91 | 7.95 | - | -1.85% | 10,234,355 |
| 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 |
| Jan 6, 2026 | 6.87 | 7.49 | 6.87 | 7.30 | 7.30 | 6.88% | 50,836,600 |
| Jan 5, 2026 | 6.58 | 6.93 | 6.45 | 6.83 | 6.83 | 2.55% | 24,684,014 |
| Jan 2, 2026 | 6.41 | 6.72 | 6.35 | 6.66 | 6.66 | 3.90% | 8,245,762 |
| Dec 31, 2025 | 6.60 | 6.67 | 6.36 | 6.41 | 6.41 | -2.88% | 7,785,149 |
| Dec 30, 2025 | 6.28 | 6.68 | 6.28 | 6.60 | 6.60 | 1.54% | 10,290,549 |
| Dec 29, 2025 | 6.67 | 6.83 | 6.45 | 6.50 | 6.50 | -1.37% | 12,817,300 |
| Dec 24, 2025 | 6.66 | 6.78 | 6.55 | 6.59 | 6.59 | -1.20% | 7,787,000 |
| Dec 23, 2025 | 6.64 | 6.87 | 6.60 | 6.67 | 6.67 | -1.33% | 11,758,410 |
| Dec 22, 2025 | 6.85 | 7.28 | 6.75 | 6.76 | 6.76 | 1.65% | 41,808,416 |
| Dec 19, 2025 | 6.11 | 6.71 | 6.09 | 6.65 | 6.65 | 10.28% | 35,440,000 |
| Dec 18, 2025 | 6.10 | 6.16 | 5.94 | 6.03 | 6.03 | -1.47% | 9,448,000 |
| Dec 17, 2025 | 6.17 | 6.31 | 5.92 | 6.12 | 6.12 | 2.68% | 19,706,000 |
| Dec 16, 2025 | 6.26 | 6.48 | 5.77 | 5.96 | 5.96 | -1.32% | 26,765,940 |
| Dec 15, 2025 | 6.10 | 6.19 | 5.92 | 6.04 | 6.04 | -1.63% | 13,209,000 |
| Dec 12, 2025 | 6.03 | 6.19 | 5.92 | 6.14 | 6.14 | 3.54% | 7,559,000 |
| Dec 11, 2025 | 6.14 | 6.25 | 5.88 | 5.93 | 5.93 | -3.42% | 6,759,000 |
| Dec 10, 2025 | 6.12 | 6.23 | 6.05 | 6.14 | 6.14 | 0.33% | 4,772,000 |