Nexteer Automotive Group Limited (HKG:1316)
Hong Kong · Delayed Price · Currency is HKD 5.37
+0.25 (4.88%)
Aug 18, 2026, 3:59 PM HKT
Nexteer Automotive Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 5.12 | 5.43 | 5.12 | 5.35 | - | 4.49% | 14,000,000 |
| 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 |
| Jun 26, 2026 | 3.99 | 3.99 | 3.79 | 3.82 | 3.82 | -4.26% | 9,768,786 |
| Jun 25, 2026 | 4.06 | 4.08 | 3.94 | 3.99 | 3.99 | -1.72% | 8,559,750 |
| Jun 24, 2026 | 4.16 | 4.16 | 4.02 | 4.06 | 4.06 | -0.25% | 5,831,000 |
| Jun 23, 2026 | 4.08 | 4.19 | 3.98 | 4.07 | 4.07 | 0.81% | 11,763,027 |
| Jun 22, 2026 | 4.12 | 4.22 | 4.02 | 4.18 | 4.04 | 1.46% | 13,366,270 |
| Jun 18, 2026 | 4.40 | 4.40 | 4.02 | 4.12 | 3.98 | -6.79% | 26,571,670 |
| Jun 17, 2026 | 4.52 | 4.58 | 4.41 | 4.42 | 4.27 | -3.07% | 7,940,798 |
| Jun 16, 2026 | 4.68 | 4.68 | 4.50 | 4.56 | 4.40 | -2.77% | 6,846,600 |
| Jun 15, 2026 | 4.62 | 4.74 | 4.62 | 4.69 | 4.53 | 2.63% | 5,663,069 |
| Jun 12, 2026 | 4.57 | 4.63 | 4.43 | 4.57 | 4.41 | 0.88% | 7,172,099 |
| Jun 11, 2026 | 4.66 | 4.66 | 4.40 | 4.53 | 4.38 | -0.88% | 6,988,755 |
| Jun 10, 2026 | 4.75 | 4.75 | 4.47 | 4.57 | 4.41 | -3.99% | 11,349,070 |
| Jun 9, 2026 | 4.76 | 4.86 | 4.65 | 4.76 | 4.60 | 1.28% | 9,305,426 |
| Jun 8, 2026 | 4.76 | 4.83 | 4.53 | 4.70 | 4.54 | -4.08% | 13,265,900 |