Nexteer Automotive Group Limited (HKG:1316)
Hong Kong · Delayed Price · Currency is HKD 6.86
+0.06 (0.88%)
Sep 10, 2025, 11:59 AM HKT
Nexteer Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 7.05 | 7.05 | 6.75 | 6.80 | 6.80 | -2.86% | 10,364,002 |
| 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 |
| Jul 22, 2025 | 6.39 | 6.44 | 6.22 | 6.34 | 6.34 | -0.78% | 8,519,958 |
| Jul 21, 2025 | 6.37 | 6.49 | 6.28 | 6.39 | 6.39 | 0.31% | 12,193,000 |
| Jul 18, 2025 | 6.60 | 6.60 | 6.30 | 6.37 | 6.37 | -2.00% | 9,674,000 |
| Jul 17, 2025 | 5.93 | 6.59 | 5.93 | 6.50 | 6.50 | 8.70% | 31,593,356 |
| Jul 16, 2025 | 5.95 | 6.13 | 5.95 | 5.98 | 5.98 | -0.50% | 5,718,377 |
| Jul 15, 2025 | 5.83 | 6.01 | 5.80 | 6.01 | 6.01 | 3.09% | 12,678,000 |
| Jul 14, 2025 | 5.62 | 5.89 | 5.52 | 5.83 | 5.83 | 3.74% | 18,502,000 |
| Jul 11, 2025 | 5.60 | 5.77 | 5.59 | 5.62 | 5.62 | - | 9,203,000 |
| Jul 10, 2025 | 5.66 | 5.72 | 5.55 | 5.62 | 5.62 | -1.92% | 8,111,013 |
| Jul 9, 2025 | 5.74 | 5.80 | 5.68 | 5.73 | 5.73 | -0.17% | 9,088,000 |
| Jul 8, 2025 | 5.30 | 5.76 | 5.30 | 5.74 | 5.74 | 8.10% | 21,070,152 |
| Jul 7, 2025 | 5.66 | 5.66 | 5.25 | 5.31 | 5.31 | -4.50% | 18,136,000 |
| Jul 4, 2025 | 5.57 | 5.74 | 5.48 | 5.56 | 5.56 | -1.24% | 10,604,000 |
| Jul 3, 2025 | 5.69 | 5.69 | 5.47 | 5.63 | 5.63 | 1.26% | 11,516,000 |
| Jul 2, 2025 | 5.74 | 5.77 | 5.52 | 5.56 | 5.56 | -2.46% | 13,795,001 |