Nexteer Automotive Group Limited (HKG:1316)
Hong Kong
· Delayed Price · Currency is HKD 6.43
-0.29 (-4.32%)
At close: Mar 9, 2026
Nexteer Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 5, 2026 | 6.74 | 6.96 | 6.59 | 6.67 | 6.67 | 0.15% | 14,709,970 |
| Mar 4, 2026 | 6.80 | 6.94 | 6.50 | 6.66 | 6.66 | -2.06% | 13,673,440 |
| Mar 3, 2026 | 7.48 | 7.48 | 6.65 | 6.80 | 6.80 | -7.10% | 19,064,000 |
| Mar 2, 2026 | 7.36 | 7.50 | 7.25 | 7.32 | 7.32 | -2.14% | 10,165,340 |
| Feb 27, 2026 | 7.68 | 7.68 | 7.39 | 7.48 | 7.48 | -1.84% | 11,000,340 |
| Feb 26, 2026 | 8.09 | 8.09 | 7.58 | 7.62 | 7.62 | -4.51% | 17,388,000 |
| Feb 25, 2026 | 8.10 | 8.22 | 7.90 | 7.98 | 7.98 | -1.48% | 12,174,800 |
| Feb 24, 2026 | 8.03 | 8.25 | 7.57 | 8.10 | 8.10 | 0.75% | 28,630,350 |
| Feb 23, 2026 | 7.91 | 8.08 | 7.91 | 8.04 | 8.04 | 4.01% | 7,458,078 |
| Feb 20, 2026 | 7.62 | 7.86 | 7.56 | 7.73 | 7.73 | -0.77% | 8,173,880 |
| Feb 16, 2026 | 7.86 | 7.98 | 7.58 | 7.79 | 7.79 | -0.26% | 3,386,580 |
| Feb 13, 2026 | 7.10 | 7.95 | 7.07 | 7.81 | 7.81 | 7.72% | 36,337,180 |
| Feb 12, 2026 | 7.14 | 7.25 | 7.03 | 7.25 | 7.25 | 1.97% | 6,793,000 |
| Feb 11, 2026 | 7.06 | 7.13 | 7.00 | 7.11 | 7.11 | 0.71% | 7,022,277 |
| Feb 10, 2026 | 7.21 | 7.21 | 7.03 | 7.06 | 7.06 | -1.67% | 7,135,149 |
| Feb 9, 2026 | 6.96 | 7.20 | 6.95 | 7.18 | 7.18 | 6.85% | 23,693,460 |
| Feb 6, 2026 | 6.59 | 6.85 | 6.58 | 6.72 | 6.72 | -1.03% | 5,312,500 |
| Feb 5, 2026 | 6.52 | 6.83 | 6.50 | 6.79 | 6.79 | 3.03% | 9,926,000 |
| Feb 4, 2026 | 6.58 | 6.70 | 6.50 | 6.59 | 6.59 | -0.60% | 5,680,600 |
| Feb 3, 2026 | 6.48 | 6.65 | 6.46 | 6.63 | 6.63 | 3.43% | 7,645,000 |
| Feb 2, 2026 | 6.62 | 6.62 | 6.32 | 6.41 | 6.41 | -3.75% | 10,071,170 |
| Jan 30, 2026 | 6.70 | 6.78 | 6.52 | 6.66 | 6.66 | -0.75% | 7,589,639 |
| Jan 29, 2026 | 6.68 | 6.87 | 6.68 | 6.71 | 6.71 | -1.03% | 12,505,000 |
| Jan 28, 2026 | 7.20 | 7.20 | 6.56 | 6.78 | 6.78 | -5.04% | 30,521,983 |
| Jan 27, 2026 | 6.86 | 7.20 | 6.73 | 7.14 | 7.14 | 4.08% | 19,619,000 |
| Jan 26, 2026 | 7.43 | 7.44 | 6.74 | 6.86 | 6.86 | -7.67% | 26,818,000 |
| Jan 23, 2026 | 7.52 | 7.60 | 7.18 | 7.43 | 7.43 | 0.41% | 25,120,000 |
| Jan 22, 2026 | 7.08 | 7.47 | 7.08 | 7.40 | 7.40 | 4.82% | 27,977,000 |
| Jan 21, 2026 | 6.90 | 7.10 | 6.74 | 7.06 | 7.06 | 1.15% | 19,198,000 |
| Jan 20, 2026 | 7.25 | 7.25 | 6.98 | 6.98 | 6.98 | -3.72% | 10,999,000 |
| Jan 19, 2026 | 7.31 | 7.34 | 7.16 | 7.25 | 7.25 | -0.82% | 9,803,000 |
| Jan 16, 2026 | 7.20 | 7.48 | 7.07 | 7.31 | 7.31 | 3.10% | 27,651,900 |
| Jan 15, 2026 | 7.00 | 7.21 | 6.95 | 7.09 | 7.09 | 2.16% | 9,736,821 |
| Jan 14, 2026 | 7.22 | 7.25 | 6.89 | 6.94 | 6.94 | -3.74% | 22,893,100 |
| Jan 13, 2026 | 7.39 | 7.44 | 7.08 | 7.21 | 7.21 | 0.42% | 26,338,350 |
| Jan 12, 2026 | 7.11 | 7.28 | 6.96 | 7.18 | 7.18 | 1.13% | 22,866,710 |
| Jan 9, 2026 | 7.26 | 7.34 | 7.03 | 7.10 | 7.10 | -1.93% | 14,596,000 |
| Jan 8, 2026 | 7.21 | 7.34 | 7.07 | 7.24 | 7.24 | -0.55% | 25,068,000 |
| Jan 7, 2026 | 7.30 | 7.40 | 7.19 | 7.28 | 7.28 | -0.27% | 24,354,420 |
| Jan 6, 2026 | 6.87 | 7.49 | 6.87 | 7.30 | 7.30 | 6.88% | 50,836,600 |
| Jan 5, 2026 | 6.58 | 6.93 | 6.45 | 6.83 | 6.83 | 2.55% | 24,684,014 |
| Jan 2, 2026 | 6.41 | 6.72 | 6.35 | 6.66 | 6.66 | 3.90% | 8,245,762 |
| Dec 31, 2025 | 6.60 | 6.67 | 6.36 | 6.41 | 6.41 | -2.88% | 7,785,149 |
| Dec 30, 2025 | 6.28 | 6.68 | 6.28 | 6.60 | 6.60 | 1.54% | 10,290,549 |
| Dec 29, 2025 | 6.67 | 6.83 | 6.45 | 6.50 | 6.50 | -1.37% | 12,817,300 |
| Dec 24, 2025 | 6.66 | 6.78 | 6.55 | 6.59 | 6.59 | -1.20% | 7,787,000 |
| Dec 23, 2025 | 6.64 | 6.87 | 6.60 | 6.67 | 6.67 | -1.33% | 11,758,410 |
| Dec 22, 2025 | 6.85 | 7.28 | 6.75 | 6.76 | 6.76 | 1.65% | 41,808,416 |
| Dec 19, 2025 | 6.11 | 6.71 | 6.09 | 6.65 | 6.65 | 10.28% | 35,440,000 |
| Dec 18, 2025 | 6.10 | 6.16 | 5.94 | 6.03 | 6.03 | -1.47% | 9,448,000 |
| Dec 17, 2025 | 6.17 | 6.31 | 5.92 | 6.12 | 6.12 | 2.68% | 19,706,000 |
| Dec 16, 2025 | 6.26 | 6.48 | 5.77 | 5.96 | 5.96 | -1.32% | 26,765,940 |
| Dec 15, 2025 | 6.10 | 6.19 | 5.92 | 6.04 | 6.04 | -1.63% | 13,209,000 |
| Dec 12, 2025 | 6.03 | 6.19 | 5.92 | 6.14 | 6.14 | 3.54% | 7,559,000 |
| Dec 11, 2025 | 6.14 | 6.25 | 5.88 | 5.93 | 5.93 | -3.42% | 6,759,000 |
| Dec 10, 2025 | 6.12 | 6.23 | 6.05 | 6.14 | 6.14 | 0.33% | 4,772,000 |
| Dec 9, 2025 | 6.29 | 6.40 | 6.04 | 6.12 | 6.12 | -3.16% | 7,827,276 |
| Dec 8, 2025 | 6.20 | 6.53 | 6.12 | 6.32 | 6.32 | 4.98% | 12,929,000 |
| Dec 5, 2025 | 5.95 | 6.17 | 5.87 | 6.02 | 6.02 | 0.67% | 11,086,100 |
| Dec 4, 2025 | 5.89 | 6.05 | 5.86 | 5.98 | 5.98 | 2.75% | 5,261,000 |
| Dec 3, 2025 | 5.87 | 5.94 | 5.77 | 5.82 | 5.82 | -1.19% | 6,208,052 |
| Dec 2, 2025 | 5.91 | 6.02 | 5.79 | 5.89 | 5.89 | 0.17% | 7,382,000 |
| Dec 1, 2025 | 5.89 | 5.97 | 5.84 | 5.88 | 5.88 | - | 7,434,698 |
| Nov 28, 2025 | 5.84 | 5.89 | 5.78 | 5.88 | 5.88 | 1.03% | 6,383,000 |
| Nov 27, 2025 | 5.97 | 5.99 | 5.78 | 5.82 | 5.82 | -2.51% | 7,808,000 |
| Nov 26, 2025 | 6.01 | 6.09 | 5.93 | 5.97 | 5.97 | -0.67% | 5,986,000 |
| Nov 25, 2025 | 6.02 | 6.07 | 5.94 | 6.01 | 6.01 | 1.35% | 6,459,425 |
| Nov 24, 2025 | 5.84 | 5.99 | 5.73 | 5.93 | 5.93 | 4.04% | 6,224,284 |
| Nov 21, 2025 | 5.85 | 5.85 | 5.65 | 5.70 | 5.70 | -4.52% | 9,839,610 |
| Nov 20, 2025 | 6.11 | 6.13 | 5.90 | 5.97 | 5.97 | - | 5,585,219 |
| Nov 19, 2025 | 6.05 | 6.15 | 5.91 | 5.97 | 5.97 | -1.32% | 8,821,952 |
| Nov 18, 2025 | 6.30 | 6.30 | 5.97 | 6.05 | 6.05 | -5.17% | 14,468,280 |
| Nov 17, 2025 | 6.50 | 6.50 | 6.33 | 6.38 | 6.38 | -1.85% | 8,550,000 |
| Nov 14, 2025 | 6.55 | 6.66 | 6.46 | 6.50 | 6.50 | -3.27% | 8,265,552 |
| Nov 13, 2025 | 6.83 | 6.83 | 6.57 | 6.72 | 6.72 | -1.61% | 6,939,400 |
| Nov 12, 2025 | 6.74 | 6.98 | 6.59 | 6.83 | 6.83 | 1.34% | 6,079,788 |
| Nov 11, 2025 | 6.70 | 6.89 | 6.70 | 6.74 | 6.74 | 1.05% | 3,239,200 |
| Nov 10, 2025 | 6.80 | 6.80 | 6.52 | 6.67 | 6.67 | -1.91% | 7,945,000 |
| Nov 7, 2025 | 7.42 | 7.49 | 6.70 | 6.80 | 6.80 | -8.36% | 19,301,000 |
| Nov 6, 2025 | 6.85 | 7.45 | 6.83 | 7.42 | 7.42 | 8.64% | 16,631,600 |
| Nov 5, 2025 | 6.74 | 6.93 | 6.40 | 6.83 | 6.83 | 1.64% | 10,688,590 |
| Nov 4, 2025 | 6.87 | 6.98 | 6.68 | 6.72 | 6.72 | -2.61% | 4,953,900 |
| Nov 3, 2025 | 6.70 | 6.99 | 6.70 | 6.90 | 6.90 | 2.37% | 5,612,400 |
| Oct 31, 2025 | 6.92 | 7.02 | 6.73 | 6.74 | 6.74 | -2.88% | 4,739,620 |
| Oct 30, 2025 | 7.23 | 7.23 | 6.82 | 6.94 | 6.94 | -2.25% | 9,588,071 |
| Oct 28, 2025 | 7.19 | 7.28 | 7.00 | 7.10 | 7.10 | -1.25% | 6,111,028 |
| Oct 27, 2025 | 6.94 | 7.22 | 6.94 | 7.19 | 7.19 | 5.12% | 11,440,840 |
| Oct 24, 2025 | 6.80 | 6.97 | 6.74 | 6.84 | 6.84 | 1.18% | 8,477,000 |
| Oct 23, 2025 | 7.00 | 7.01 | 6.62 | 6.76 | 6.76 | -3.29% | 9,966,895 |
| Oct 22, 2025 | 6.88 | 7.08 | 6.79 | 6.99 | 6.99 | 0.58% | 9,706,518 |
| Oct 21, 2025 | 6.85 | 7.05 | 6.83 | 6.95 | 6.95 | 2.36% | 7,758,000 |
| Oct 20, 2025 | 6.86 | 6.92 | 6.69 | 6.79 | 6.79 | 2.72% | 6,727,000 |
| Oct 17, 2025 | 7.05 | 7.07 | 6.55 | 6.61 | 6.61 | -5.97% | 13,664,420 |
| Oct 16, 2025 | 7.27 | 7.34 | 6.97 | 7.03 | 7.03 | -3.30% | 12,542,000 |
| Oct 15, 2025 | 7.04 | 7.34 | 7.01 | 7.27 | 7.27 | 3.56% | 6,448,213 |
| Oct 14, 2025 | 7.42 | 7.67 | 6.95 | 7.02 | 7.02 | -5.14% | 13,864,000 |
| Oct 13, 2025 | 7.20 | 7.55 | 7.11 | 7.40 | 7.40 | -2.76% | 13,093,620 |
| Oct 10, 2025 | 8.05 | 8.05 | 7.56 | 7.61 | 7.61 | -5.58% | 11,679,770 |