Nexteer Automotive Group Limited (1316.HK) HKSE
5.26
+0.06(+1.15%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
5.26
+0.06(+1.15%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 5.2 | 5.26 | 5.26 | 5.33 | 5.18 | 9.61M |
| April 01, 2026 | 5.2 | 5.2 | 5.2 | 5.27 | 5.11 | 9.17M |
| March 31, 2026 | 4.98 | 5.03 | 5.03 | 5.18 | 4.95 | 12.14M |
| March 30, 2026 | 5.12 | 4.95 | 4.95 | 5.12 | 4.81 | 25.44M |
| March 27, 2026 | 5.12 | 5.2 | 5.2 | 5.23 | 5.03 | 16.84M |
| March 26, 2026 | 5.38 | 5.15 | 5.15 | 5.48 | 5.09 | 28.6M |
| March 25, 2026 | 5.7 | 5.38 | 5.38 | 5.73 | 5.3 | 48.55M |
| March 24, 2026 | 5.72 | 5.85 | 5.85 | 5.87 | 5.45 | 16.07M |
| March 23, 2026 | 5.72 | 5.52 | 5.52 | 5.72 | 5.34 | 20.39M |
| March 20, 2026 | 6 | 5.8 | 5.8 | 6.02 | 5.72 | 17.83M |
| March 19, 2026 | 6.2 | 5.96 | 5.96 | 6.2 | 5.9 | 22.18M |
| March 18, 2026 | 6.17 | 6.26 | 6.26 | 6.33 | 6.13 | 8.91M |
| March 17, 2026 | 6.31 | 6.17 | 6.17 | 6.46 | 6.15 | 10.65M |
| March 16, 2026 | 6.14 | 6.31 | 6.31 | 6.34 | 6.04 | 10.53M |
| March 13, 2026 | 6.38 | 6.14 | 6.14 | 6.4 | 6.11 | 19.97M |
| March 12, 2026 | 6.69 | 6.41 | 6.41 | 6.75 | 6.35 | 10.21M |
| March 11, 2026 | 6.55 | 6.69 | 6.69 | 6.81 | 6.55 | 11.8M |
| March 10, 2026 | 6.52 | 6.46 | 6.46 | 6.59 | 6.4 | 4.34M |
| March 09, 2026 | 6.66 | 6.43 | 6.43 | 6.66 | 6.22 | 13.19M |
| March 06, 2026 | 6.65 | 6.72 | 6.72 | 6.87 | 6.65 | 9.33M |
| March 05, 2026 | 6.74 | 6.67 | 6.67 | 6.96 | 6.59 | 14.71M |
| March 04, 2026 | 6.8 | 6.6 | 6.6 | 6.94 | 6.5 | 9.46M |
| March 03, 2026 | 7.48 | 6.8 | 6.8 | 7.48 | 6.65 | 19.07M |
| March 02, 2026 | 7.36 | 7.32 | 7.32 | 7.5 | 7.25 | 10.17M |
| February 27, 2026 | 7.68 | 7.48 | 7.48 | 7.68 | 7.39 | 11.01M |
| February 26, 2026 | 8.09 | 7.62 | 7.62 | 8.09 | 7.58 | 17.39M |
| February 25, 2026 | 8.1 | 7.98 | 7.98 | 8.22 | 7.9 | 12.18M |
| February 24, 2026 | 8.03 | 8.1 | 8.1 | 8.25 | 7.57 | 28.63M |
| February 23, 2026 | 7.91 | 8.04 | 8.04 | 8.08 | 7.91 | 7.46M |
| February 20, 2026 | 7.62 | 7.73 | 0 | 7.86 | 7.56 | 8.18M |
| February 16, 2026 | 7.86 | 7.79 | 0 | 7.98 | 7.58 | 3.39M |
| February 13, 2026 | 7.1 | 7.81 | 0 | 7.95 | 7.07 | 36.35M |
| February 12, 2026 | 7.14 | 7.25 | 0 | 7.25 | 7.03 | 6.8M |
| February 11, 2026 | 7.06 | 7.11 | 0 | 7.13 | 7 | 7.03M |
| February 10, 2026 | 7.21 | 7.06 | 0 | 7.21 | 7.03 | 7.15M |
| February 09, 2026 | 6.96 | 7.18 | 0 | 7.2 | 6.95 | 23.69M |
| February 06, 2026 | 6.59 | 6.72 | 0 | 6.85 | 6.58 | 5.32M |
| February 05, 2026 | 6.52 | 6.79 | 0 | 6.83 | 6.5 | 9.93M |
| February 04, 2026 | 6.58 | 6.59 | 0 | 6.7 | 6.5 | 5.68M |
| February 03, 2026 | 6.48 | 6.63 | 0 | 6.65 | 6.46 | 7.65M |
| February 02, 2026 | 6.62 | 6.41 | 0 | 6.62 | 6.32 | 10.07M |
| January 30, 2026 | 6.7 | 6.66 | 0 | 6.78 | 6.52 | 7.59M |
| January 29, 2026 | 6.68 | 6.71 | 0 | 6.87 | 6.68 | 12.52M |
| January 28, 2026 | 7.2 | 6.78 | 0 | 7.2 | 6.56 | 30.52M |
| January 27, 2026 | 6.86 | 7.14 | 0 | 7.2 | 6.73 | 19.62M |
| January 26, 2026 | 7.43 | 6.86 | 0 | 7.44 | 6.74 | 26.82M |
| January 23, 2026 | 7.52 | 7.43 | 0 | 7.6 | 7.18 | 25.12M |
| January 22, 2026 | 7.08 | 7.4 | 0 | 7.47 | 7.08 | 27.98M |
| January 21, 2026 | 6.9 | 7.06 | 0 | 7.1 | 6.74 | 19.2M |
| January 20, 2026 | 7.25 | 6.98 | 0 | 7.25 | 6.98 | 11M |
| January 19, 2026 | 7.31 | 7.25 | 0 | 7.34 | 7.16 | 9.81M |
| January 16, 2026 | 7.2 | 7.31 | 0 | 7.48 | 7.07 | 27.66M |
| January 15, 2026 | 7 | 7.09 | 0 | 7.21 | 6.95 | 9.74M |
| January 14, 2026 | 7.22 | 6.94 | 0 | 7.25 | 6.89 | 22.89M |
| January 13, 2026 | 7.39 | 7.21 | 0 | 7.44 | 7.08 | 26.34M |
| January 12, 2026 | 7.11 | 7.18 | 0 | 7.28 | 6.96 | 22.89M |
| January 09, 2026 | 7.26 | 7.1 | 0 | 7.34 | 7.03 | 14.6M |
| January 08, 2026 | 7.21 | 7.24 | 0 | 7.34 | 7.07 | 25.07M |
| January 07, 2026 | 7.3 | 7.28 | 0 | 7.4 | 7.19 | 24.35M |
| January 06, 2026 | 6.87 | 7.3 | 0 | 7.49 | 6.87 | 50.84M |