Nexteer Automotive Group Limited (HKG:1316)
Hong Kong · Delayed Price · Currency is HKD 4.925
-0.010 (-0.20%)
Sep 7, 2026, 4:08 PM HKT
Nexteer Automotive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 4.95 | 4.97 | 4.85 | 4.93 | 4.93 | -0.20% | 6,298,136 |
| Sep 4, 2026 | 5.55 | 5.60 | 4.91 | 4.94 | 4.94 | -6.45% | 21,008,136 |
| Sep 3, 2026 | 5.11 | 5.36 | 5.11 | 5.28 | 5.28 | 3.23% | 9,359,761 |
| Sep 2, 2026 | 5.12 | 5.15 | 5.02 | 5.11 | 5.11 | -2.67% | 12,989,216 |
| Sep 1, 2026 | 5.08 | 5.32 | 5.08 | 5.25 | 5.25 | 3.45% | 10,034,910 |
| Aug 31, 2026 | 5.09 | 5.09 | 4.93 | 5.08 | 5.08 | -0.39% | 12,340,710 |
| Aug 28, 2026 | 5.03 | 5.13 | 4.99 | 5.10 | 5.10 | 1.29% | 6,508,710 |
| Aug 27, 2026 | 5.14 | 5.16 | 5.00 | 5.03 | 5.03 | -2.14% | 12,876,490 |
| Aug 26, 2026 | 5.27 | 5.38 | 5.10 | 5.14 | 5.14 | -2.56% | 8,458,852 |
| Aug 25, 2026 | 5.10 | 5.28 | 5.02 | 5.28 | 5.28 | 3.43% | 13,305,278 |
| Aug 24, 2026 | 5.27 | 5.28 | 5.07 | 5.10 | 5.10 | -3.23% | 9,849,781 |
| Aug 21, 2026 | 5.15 | 5.28 | 5.14 | 5.27 | 5.27 | 1.64% | 5,299,670 |
| Aug 20, 2026 | 5.18 | 5.26 | 5.13 | 5.19 | 5.19 | 0.19% | 8,787,710 |
| Aug 19, 2026 | 5.28 | 5.34 | 5.15 | 5.18 | 5.18 | -3.54% | 17,964,839 |
| Aug 18, 2026 | 5.12 | 5.43 | 5.12 | 5.37 | 5.37 | 4.79% | 26,626,840 |
| Aug 17, 2026 | 5.00 | 5.16 | 4.96 | 5.12 | 5.12 | 3.23% | 18,067,000 |
| Aug 14, 2026 | 4.92 | 5.08 | 4.82 | 4.96 | 4.96 | 0.92% | 23,420,000 |
| Aug 13, 2026 | 4.79 | 5.37 | 4.76 | 4.92 | 4.92 | 9.71% | 72,026,797 |
| Aug 12, 2026 | 4.47 | 4.58 | 4.39 | 4.48 | 4.48 | -0.22% | 7,171,078 |
| Aug 11, 2026 | 4.44 | 4.58 | 4.41 | 4.49 | 4.49 | -0.22% | 10,275,993 |
| Aug 10, 2026 | 4.52 | 4.64 | 4.45 | 4.50 | 4.50 | 0.90% | 5,076,000 |
| Aug 7, 2026 | 4.44 | 4.47 | 4.32 | 4.46 | 4.46 | 0.45% | 6,169,287 |
| Aug 6, 2026 | 4.43 | 4.49 | 4.36 | 4.44 | 4.44 | -0.45% | 10,522,077 |
| Aug 5, 2026 | 4.44 | 4.61 | 4.42 | 4.46 | 4.46 | 2.53% | 12,114,200 |
| Aug 4, 2026 | 4.40 | 4.41 | 4.21 | 4.35 | 4.35 | -0.68% | 12,414,568 |
| Aug 3, 2026 | 4.20 | 4.39 | 4.20 | 4.38 | 4.38 | 4.29% | 7,922,342 |
| Jul 31, 2026 | 4.21 | 4.28 | 4.08 | 4.20 | 4.20 | - | 10,485,923 |
| Jul 30, 2026 | 4.11 | 4.25 | 4.09 | 4.20 | 4.20 | 2.19% | 11,957,290 |
| Jul 29, 2026 | 3.99 | 4.15 | 3.99 | 4.11 | 4.11 | 4.31% | 8,607,221 |
| Jul 28, 2026 | 3.93 | 3.99 | 3.88 | 3.94 | 3.94 | 0.25% | 3,138,000 |
| Jul 27, 2026 | 3.90 | 3.97 | 3.88 | 3.93 | 3.93 | - | 5,125,256 |
| Jul 24, 2026 | 3.90 | 3.97 | 3.87 | 3.93 | 3.93 | -2.24% | 3,765,589 |
| Jul 23, 2026 | 3.90 | 4.05 | 3.88 | 4.02 | 4.02 | 3.08% | 7,139,000 |
| Jul 22, 2026 | 4.06 | 4.06 | 3.81 | 3.90 | 3.90 | -3.23% | 10,928,540 |
| Jul 21, 2026 | 3.99 | 4.06 | 3.91 | 4.03 | 4.03 | 1.00% | 6,190,727 |
| Jul 20, 2026 | 3.91 | 3.99 | 3.88 | 3.99 | 3.99 | 3.37% | 7,091,024 |
| Jul 17, 2026 | 4.03 | 4.05 | 3.75 | 3.86 | 3.86 | -4.22% | 12,812,981 |
| Jul 16, 2026 | 3.84 | 4.09 | 3.84 | 4.03 | 4.03 | 5.22% | 8,996,760 |
| Jul 15, 2026 | 3.87 | 3.87 | 3.78 | 3.83 | 3.83 | - | 5,002,852 |
| Jul 14, 2026 | 3.83 | 3.84 | 3.72 | 3.83 | 3.83 | 0.26% | 6,906,394 |
| Jul 13, 2026 | 3.95 | 3.95 | 3.73 | 3.82 | 3.82 | -3.29% | 8,467,485 |
| Jul 10, 2026 | 3.88 | 4.09 | 3.85 | 3.95 | 3.95 | 0.51% | 8,062,923 |
| Jul 9, 2026 | 4.02 | 4.02 | 3.87 | 3.93 | 3.93 | -2.24% | 9,229,426 |
| Jul 8, 2026 | 3.99 | 4.02 | 3.83 | 4.02 | 4.02 | 1.01% | 7,360,200 |
| Jul 7, 2026 | 4.16 | 4.16 | 3.93 | 3.98 | 3.98 | -1.97% | 4,754,550 |
| Jul 6, 2026 | 4.14 | 4.15 | 4.00 | 4.06 | 4.06 | -1.69% | 6,003,600 |
| Jul 3, 2026 | 3.95 | 4.19 | 3.94 | 4.13 | 4.13 | 6.17% | 6,462,191 |
| Jul 2, 2026 | 3.86 | 3.97 | 3.84 | 3.89 | 3.89 | 2.10% | 7,445,639 |
| Jun 30, 2026 | 3.87 | 3.87 | 3.65 | 3.81 | 3.81 | -0.78% | 12,743,227 |
| Jun 29, 2026 | 3.84 | 3.90 | 3.77 | 3.84 | 3.84 | 0.52% | 6,868,300 |