Nexteer Automotive Group Limited (HKG:1316)
Hong Kong · Delayed Price · Currency is HKD 4.570
+0.040 (0.88%)
Jun 12, 2026, 4:08 PM HKT
Nexteer Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 4.57 | 4.63 | 4.43 | 4.57 | 4.57 | 0.88% | 7,172,099 |
| Jun 11, 2026 | 4.66 | 4.66 | 4.40 | 4.53 | 4.53 | -0.88% | 6,988,755 |
| Jun 10, 2026 | 4.75 | 4.75 | 4.47 | 4.57 | 4.57 | -3.99% | 11,349,070 |
| Jun 9, 2026 | 4.76 | 4.86 | 4.65 | 4.76 | 4.76 | 1.28% | 9,305,426 |
| Jun 8, 2026 | 4.76 | 4.83 | 4.53 | 4.70 | 4.70 | -4.08% | 13,265,900 |
| Jun 5, 2026 | 5.01 | 5.01 | 4.85 | 4.90 | 4.90 | -2.20% | 6,661,350 |
| Jun 4, 2026 | 5.02 | 5.12 | 4.92 | 5.01 | 5.01 | -0.40% | 6,926,142 |
| Jun 3, 2026 | 5.13 | 5.28 | 5.01 | 5.03 | 5.03 | -2.52% | 10,142,056 |
| Jun 2, 2026 | 5.01 | 5.26 | 4.96 | 5.16 | 5.16 | 3.41% | 12,725,630 |
| Jun 1, 2026 | 4.93 | 5.10 | 4.93 | 4.99 | 4.99 | 1.84% | 7,351,627 |
| May 29, 2026 | 4.88 | 5.14 | 4.88 | 4.90 | 4.90 | 0.41% | 18,364,400 |
| May 28, 2026 | 5.21 | 5.29 | 4.78 | 4.88 | 4.88 | -7.05% | 35,720,000 |
| May 27, 2026 | 5.27 | 5.31 | 5.13 | 5.25 | 5.25 | -1.13% | 13,028,000 |
| May 26, 2026 | 5.31 | 5.49 | 5.14 | 5.31 | 5.31 | 1.53% | 23,810,897 |
| May 22, 2026 | 5.28 | 5.32 | 5.12 | 5.23 | 5.23 | 1.55% | 19,865,860 |
| May 21, 2026 | 4.80 | 5.42 | 4.76 | 5.15 | 5.15 | 8.42% | 54,552,880 |
| May 20, 2026 | 4.83 | 4.83 | 4.65 | 4.75 | 4.75 | -1.66% | 7,912,497 |
| May 19, 2026 | 4.98 | 5.01 | 4.80 | 4.83 | 4.83 | -1.23% | 8,798,324 |
| May 18, 2026 | 5.10 | 5.10 | 4.82 | 4.89 | 4.89 | -4.12% | 7,281,639 |
| May 15, 2026 | 5.17 | 5.19 | 4.99 | 5.10 | 5.10 | -1.35% | 10,176,430 |
| May 14, 2026 | 5.36 | 5.48 | 5.12 | 5.17 | 5.17 | -3.36% | 15,106,830 |
| May 13, 2026 | 5.40 | 5.44 | 5.27 | 5.35 | 5.35 | 0.75% | 8,997,000 |
| May 12, 2026 | 5.36 | 5.53 | 5.25 | 5.31 | 5.31 | 0.38% | 12,020,200 |
| May 11, 2026 | 5.30 | 5.37 | 5.16 | 5.29 | 5.29 | 0.19% | 9,450,142 |
| May 8, 2026 | 5.00 | 5.31 | 4.95 | 5.28 | 5.28 | 3.94% | 10,241,560 |
| May 7, 2026 | 4.98 | 5.08 | 4.90 | 5.08 | 5.08 | 3.46% | 7,336,226 |
| May 6, 2026 | 4.85 | 4.96 | 4.76 | 4.91 | 4.91 | 1.87% | 10,688,290 |
| May 5, 2026 | 4.77 | 4.82 | 4.65 | 4.82 | 4.82 | -1.63% | 2,457,200 |
| May 4, 2026 | 4.93 | 4.93 | 4.80 | 4.90 | 4.90 | 1.87% | 3,543,840 |
| Apr 30, 2026 | 4.85 | 4.90 | 4.72 | 4.81 | 4.81 | -2.24% | 15,806,440 |
| Apr 29, 2026 | 4.82 | 4.92 | 4.78 | 4.92 | 4.92 | 2.50% | 15,461,670 |
| Apr 28, 2026 | 4.97 | 4.98 | 4.72 | 4.80 | 4.80 | -3.61% | 18,599,200 |
| Apr 27, 2026 | 5.15 | 5.15 | 4.95 | 4.98 | 4.98 | -1.78% | 11,592,690 |
| Apr 24, 2026 | 5.09 | 5.12 | 4.96 | 5.07 | 5.07 | -0.20% | 14,330,000 |
| Apr 23, 2026 | 5.14 | 5.19 | 4.98 | 5.08 | 5.08 | -1.17% | 16,711,000 |
| Apr 22, 2026 | 5.25 | 5.25 | 5.09 | 5.14 | 5.14 | -3.38% | 17,488,000 |
| Apr 21, 2026 | 5.32 | 5.35 | 5.27 | 5.32 | 5.32 | -0.19% | 3,822,639 |
| Apr 20, 2026 | 5.33 | 5.35 | 5.22 | 5.33 | 5.33 | - | 6,179,278 |
| Apr 17, 2026 | 5.40 | 5.40 | 5.25 | 5.33 | 5.33 | 0.57% | 5,973,775 |
| Apr 16, 2026 | 5.36 | 5.42 | 5.24 | 5.30 | 5.30 | 1.15% | 40,141,720 |
| Apr 15, 2026 | 5.42 | 5.49 | 5.24 | 5.24 | 5.24 | -3.50% | 13,615,060 |
| Apr 14, 2026 | 5.43 | 5.52 | 5.35 | 5.43 | 5.43 | 1.12% | 7,221,000 |
| Apr 13, 2026 | 5.49 | 5.49 | 5.29 | 5.37 | 5.37 | -2.01% | 9,492,991 |
| Apr 10, 2026 | 5.38 | 5.57 | 5.38 | 5.48 | 5.48 | 1.86% | 6,758,228 |
| Apr 9, 2026 | 5.48 | 5.48 | 5.35 | 5.38 | 5.38 | -2.00% | 7,029,000 |
| Apr 8, 2026 | 5.39 | 5.54 | 5.31 | 5.49 | 5.49 | 4.37% | 13,665,160 |
| Apr 2, 2026 | 5.20 | 5.33 | 5.18 | 5.26 | 5.26 | 1.15% | 9,603,156 |
| Apr 1, 2026 | 5.20 | 5.27 | 5.11 | 5.20 | 5.20 | 3.38% | 9,277,284 |
| Mar 31, 2026 | 4.98 | 5.18 | 4.95 | 5.03 | 5.03 | 1.62% | 12,142,380 |
| Mar 30, 2026 | 5.12 | 5.12 | 4.81 | 4.95 | 4.95 | -4.81% | 25,441,810 |