Nexteer Automotive Group Limited (HKG:1316)
Hong Kong · Delayed Price · Currency is HKD 4.750
-0.080 (-1.66%)
May 20, 2026, 4:08 PM HKT
Nexteer Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 5.12 | 5.23 | 5.03 | 5.20 | 5.20 | 0.97% | 16,831,840 |
| Mar 26, 2026 | 5.38 | 5.48 | 5.09 | 5.15 | 5.15 | -4.28% | 28,595,020 |
| Mar 25, 2026 | 5.70 | 5.73 | 5.30 | 5.38 | 5.38 | -8.03% | 48,548,270 |
| Mar 24, 2026 | 5.72 | 5.87 | 5.45 | 5.85 | 5.85 | 5.98% | 16,306,700 |
| Mar 23, 2026 | 5.72 | 5.72 | 5.34 | 5.52 | 5.52 | -4.83% | 20,616,090 |
| Mar 20, 2026 | 6.00 | 6.02 | 5.72 | 5.80 | 5.80 | -2.68% | 17,664,000 |
| Mar 19, 2026 | 6.20 | 6.20 | 5.90 | 5.96 | 5.96 | -4.79% | 22,176,000 |
| Mar 18, 2026 | 6.17 | 6.33 | 6.13 | 6.26 | 6.26 | 1.46% | 8,911,142 |
| Mar 17, 2026 | 6.31 | 6.46 | 6.15 | 6.17 | 6.17 | -2.22% | 10,631,280 |
| Mar 16, 2026 | 6.14 | 6.34 | 6.04 | 6.31 | 6.31 | 2.77% | 10,533,140 |
| Mar 13, 2026 | 6.38 | 6.40 | 6.11 | 6.14 | 6.14 | -4.21% | 19,955,000 |
| Mar 12, 2026 | 6.69 | 6.75 | 6.35 | 6.41 | 6.41 | -4.19% | 10,357,000 |
| Mar 11, 2026 | 6.55 | 6.81 | 6.55 | 6.69 | 6.69 | 2.45% | 11,789,000 |
| Mar 10, 2026 | 6.52 | 6.59 | 6.39 | 6.53 | 6.53 | 1.56% | 10,170,100 |
| Mar 9, 2026 | 6.66 | 6.66 | 6.22 | 6.43 | 6.43 | -4.32% | 13,186,010 |
| Mar 6, 2026 | 6.65 | 6.87 | 6.65 | 6.72 | 6.72 | 0.75% | 9,320,278 |