Nexteer Automotive Group Limited (HKG:1316)
Hong Kong
· Delayed Price · Currency is HKD 4.920
+0.120 (2.50%)
Apr 29, 2026, 4:08 PM HKT
Nexteer Automotive Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | - | 0.42% | 12,000 |
| 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% | 11,592,696 |
| 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% | 40,141,726 |
| 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 |
| 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 |