HKSE - Delayed Quote
HKD
Nexteer Automotive Group Limited (1316.HK)
4.110
-0.135
(-3.18%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
4.250
4.250
4.110
4.110
4.110
3,166,000
Oct 29, 2026
4.345
4.345
4.185
4.245
4.245
6,097,917
Oct 28, 2026
4.150
4.430
4.120
4.365
4.365
3,829,400
Oct 27, 2026
4.250
4.370
4.195
4.240
4.240
2,918,331
Oct 26, 2026
4.110
4.320
4.110
4.250
4.250
3,712,000
Oct 23, 2026
4.210
4.300
4.075
4.250
4.250
3,084,027
Oct 22, 2026
4.285
4.285
4.115
4.130
4.130
3,977,800
Oct 21, 2026
4.520
4.520
4.255
4.260
4.260
4,301,600
Oct 20, 2026
4.410
4.500
4.400
4.410
4.410
3,143,600
Oct 16, 2026
4.395
4.490
4.370
4.425
4.425
2,500,126
Oct 15, 2026
4.385
4.385
4.255
4.345
4.345
4,221,000
Oct 14, 2026
4.360
4.475
4.360
4.415
4.415
4,068,100
Oct 13, 2026
4.370
4.445
4.255
4.435
4.435
5,452,400
Oct 12, 2026
4.555
4.645
4.360
4.370
4.370
3,933,000
Oct 9, 2026
4.510
4.600
4.510
4.545
4.545
2,094,000
Oct 8, 2026
4.620
4.670
4.485
4.500
4.500
5,420,969
Oct 7, 2026
4.600
4.645
4.535
4.615
4.615
1,460,978
Oct 6, 2026
4.550
4.610
4.530
4.580
4.580
1,855,392
Oct 5, 2026
4.510
4.565
4.465
4.550
4.550
1,913,000
Oct 2, 2026
4.525
4.525
4.410
4.510
4.510
1,864,000
Sep 30, 2026
4.500
4.710
4.500
4.525
4.525
5,221,000
Sep 29, 2026
4.650
4.715
4.515
4.585
4.585
8,540,728
Sep 28, 2026
4.695
4.695
4.550
4.595
4.595
2,836,906
Sep 25, 2026
4.520
4.600
4.495
4.600
4.600
2,153,000
Sep 24, 2026
4.555
4.740
4.555
4.695
4.695
6,321,000
Sep 23, 2026
4.620
4.680
4.605
4.645
4.645
3,557,711
Sep 22, 2026
4.850
4.850
4.635
4.640
4.640
4,853,000
Sep 21, 2026
4.690
4.830
4.680
4.830
4.830
10,255,699
Sep 18, 2026
4.750
4.765
4.610
4.670
4.670
12,999,653
Sep 17, 2026
4.590
4.745
4.570
4.715
4.715
5,698,743
Sep 16, 2026
4.715
4.715
4.525
4.640
4.640
7,844,496
Sep 15, 2026
4.680
4.850
4.660
4.690
4.690
5,410,142
Sep 14, 2026
4.655
4.835
4.600
4.815
4.815
8,358,000
Sep 11, 2026
4.670
4.670
4.550
4.655
4.655
8,037,000
Sep 10, 2026
4.845
4.845
4.635
4.680
4.680
6,125,000
Sep 9, 2026
4.850
4.860
4.740
4.845
4.845
8,622,949
Sep 8, 2026
4.900
4.935
4.710
4.855
4.855
7,270,890
Sep 7, 2026
4.950
4.970
4.850
4.925
4.925
6,298,136
Sep 4, 2026
5.550
5.600
4.910
4.935
4.935
21,008,136
Sep 3, 2026
5.110
5.360
5.110
5.275
5.275
9,359,761
Sep 2, 2026
5.120
5.150
5.020
5.110
5.110
12,989,216
Sep 1, 2026
5.080
5.320
5.075
5.250
5.250
10,034,916
Aug 31, 2026
5.090
5.090
4.930
5.075
5.075
12,340,710
Aug 28, 2026
5.030
5.125
4.985
5.095
5.095
6,508,710
Aug 27, 2026
5.140
5.160
4.995
5.030
5.030
12,876,497
Aug 26, 2026
5.270
5.375
5.095
5.140
5.140
8,458,852
Aug 25, 2026
5.100
5.275
5.020
5.275
5.275
13,305,278
Aug 24, 2026
5.270
5.275
5.065
5.100
5.100
9,849,781
Aug 21, 2026
5.150
5.275
5.140
5.270
5.270
5,299,670
Aug 20, 2026
5.180
5.255
5.125
5.185
5.185
8,787,710
Aug 19, 2026
5.280
5.335
5.145
5.175
5.175
17,964,839
Aug 18, 2026
5.115
5.425
5.115
5.365
5.365
26,626,841
Aug 17, 2026
5.000
5.160
4.955
5.120
5.120
18,067,000
Aug 14, 2026
4.915
5.080
4.820
4.960
4.960
23,420,000
Aug 13, 2026
4.785
5.365
4.760
4.915
4.915
72,026,797
Aug 12, 2026
4.470
4.575
4.390
4.480
4.480
7,171,078
Aug 11, 2026
4.435
4.580
4.405
4.490
4.490
10,275,993
Aug 10, 2026
4.515
4.640
4.445
4.500
4.500
5,076,000
Aug 7, 2026
4.440
4.470
4.315
4.460
4.460
6,169,287
Aug 6, 2026
4.425
4.490
4.355
4.440
4.440
10,522,077
Aug 5, 2026
4.435
4.610
4.420
4.460
4.460
12,114,200
Aug 4, 2026
4.400
4.405
4.210
4.350
4.350
12,414,568
Aug 3, 2026
4.200
4.390
4.200
4.380
4.380
7,922,342
Jul 31, 2026
4.210
4.280
4.080
4.200
4.200
10,485,923
Jul 30, 2026
4.110
4.250
4.090
4.200
4.200
11,957,290
Jul 29, 2026
3.990
4.150
3.990
4.110
4.110
8,607,221
Jul 28, 2026
3.930
3.990
3.880
3.940
3.940
3,138,000
Jul 27, 2026
3.900
3.970
3.880
3.930
3.930
5,125,256
Jul 24, 2026
3.900
3.970
3.870
3.930
3.930
3,765,589
Jul 23, 2026
3.900
4.050
3.880
4.020
4.020
7,139,000
Jul 22, 2026
4.060
4.060
3.810
3.900
3.900
10,928,547
Jul 21, 2026
3.990
4.060
3.910
4.030
4.030
6,190,727
Jul 20, 2026
3.910
3.990
3.880
3.990
3.990
7,091,024
Jul 17, 2026
4.030
4.050
3.750
3.860
3.860
12,812,981
Jul 16, 2026
3.840
4.090
3.840
4.030
4.030
8,996,760
Jul 15, 2026
3.870
3.870
3.780
3.830
3.830
5,002,852
Jul 14, 2026
3.830
3.840
3.720
3.830
3.830
6,906,394
Jul 13, 2026
3.950
3.950
3.730
3.820
3.820
8,467,485
Jul 10, 2026
3.880
4.090
3.850
3.950
3.950
8,062,923
Jul 9, 2026
4.020
4.020
3.870
3.930
3.930
9,229,426
Jul 8, 2026
3.990
4.020
3.830
4.020
4.020
7,360,200
Jul 7, 2026
4.160
4.160
3.930
3.980
3.980
4,754,550
Jul 6, 2026
4.140
4.150
4.000
4.060
4.060
6,003,600
Jul 3, 2026
3.950
4.190
3.940
4.130
4.130
6,462,191
Jul 2, 2026
3.860
3.970
3.840
3.890
3.890
7,445,639
Jun 30, 2026
3.870
3.870
3.650
3.810
3.810
12,743,227
Jun 29, 2026
3.840
3.900
3.770
3.840
3.840
6,868,300
Jun 26, 2026
3.990
3.990
3.790
3.820
3.820
9,768,786
Jun 25, 2026
4.060
4.080
3.940
3.990
3.990
8,559,750
Jun 24, 2026
4.160
4.160
4.020
4.060
4.060
5,831,000
Jun 23, 2026
0.1428
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
4.080
4.190
3.980
4.070
4.070
11,763,027
Jun 22, 2026
4.120
4.220
4.020
4.180
4.037
13,366,270
Jun 18, 2026
4.400
4.400
4.020
4.120
3.979
26,571,670
Jun 17, 2026
4.520
4.580
4.410
4.420
4.269
7,940,798
Jun 16, 2026
4.680
4.680
4.500
4.560
4.404
6,846,600
Jun 15, 2026
4.620
4.740
4.620
4.690
4.530
5,663,069
Jun 12, 2026
4.570
4.630
4.430
4.570
4.414
7,172,099
Jun 11, 2026
4.660
4.660
4.400
4.530
4.375
6,988,755
Jun 10, 2026
4.750
4.750
4.470
4.570
4.414
11,349,070
Jun 9, 2026
4.760
4.860
4.650
4.760
4.597
9,305,426
Jun 8, 2026
4.760
4.830
4.530
4.700
4.539
13,265,900
Jun 5, 2026
5.010
5.010
4.850
4.900
4.733
6,661,350
Jun 4, 2026
5.020
5.120
4.920
5.010
4.839
6,926,142
Jun 3, 2026
5.130
5.280
5.010
5.030
4.858
10,142,056
Jun 2, 2026
5.010
5.260
4.960
5.160
4.984
12,725,637
Jun 1, 2026
4.930
5.100
4.930
4.990
4.820
7,351,627
May 29, 2026
4.880
5.140
4.880
4.900
4.733
18,364,400
May 28, 2026
5.210
5.290
4.780
4.880
4.713
35,720,000
May 27, 2026
5.270
5.310
5.130
5.250
5.071
13,028,000
May 26, 2026
5.310
5.490
5.140
5.310
5.129
23,810,897
May 22, 2026
5.280
5.320
5.120
5.230
5.051
19,865,860
May 21, 2026
4.800
5.420
4.760
5.150
4.974
54,552,887
May 20, 2026
4.830
4.830
4.650
4.750
4.588
7,912,497
May 19, 2026
4.980
5.010
4.800
4.830
4.665
8,798,324
May 18, 2026
5.100
5.100
4.820
4.890
4.723
7,281,639
May 15, 2026
5.170
5.190
4.990
5.100
4.926
10,176,439
May 14, 2026
5.360
5.480
5.120
5.170
4.993
15,106,832
May 13, 2026
5.400
5.440
5.270
5.350
5.167
8,997,000
May 12, 2026
5.360
5.530
5.250
5.310
5.129
12,020,200
May 11, 2026
5.300
5.370
5.160
5.290
5.109
9,450,142
May 8, 2026
5.000
5.310
4.950
5.280
5.100
10,241,568
May 7, 2026
4.980
5.080
4.900
5.080
4.906
7,336,226
May 6, 2026
4.850
4.960
4.760
4.910
4.742
10,688,297
May 5, 2026
4.770
4.820
4.650
4.820
4.655
2,457,200
May 4, 2026
4.930
4.930
4.800
4.900
4.733
3,543,840
Apr 30, 2026
4.850
4.900
4.720
4.810
4.646
15,806,440
Apr 29, 2026
4.820
4.920
4.780
4.920
4.752
15,461,670
Apr 28, 2026
4.970
4.980
4.720
4.800
4.636
18,599,200
Apr 27, 2026
5.150
5.150
4.950
4.980
4.810
11,592,696
Apr 24, 2026
5.090
5.120
4.960
5.070
4.897
14,330,000
Apr 23, 2026
5.140
5.190
4.980
5.080
4.906
16,711,000
Apr 22, 2026
5.250
5.250
5.090
5.140
4.964
17,488,000
Apr 21, 2026
5.320
5.350
5.270
5.320
5.138
3,822,639
Apr 20, 2026
5.330
5.350
5.220
5.330
5.148
6,179,278
Apr 17, 2026
5.400
5.400
5.250
5.330
5.148
5,973,775
Apr 16, 2026
5.360
5.420
5.240
5.300
5.119
40,141,726
Apr 15, 2026
5.420
5.490
5.240
5.240
5.061
13,615,066
Apr 14, 2026
5.430
5.520
5.350
5.430
5.244
7,221,000
Apr 13, 2026
5.490
5.490
5.290
5.370
5.187
9,492,991
Apr 10, 2026
5.380
5.570
5.380
5.480
5.293
6,758,228
Apr 9, 2026
5.480
5.480
5.350
5.380
5.196
7,029,000
Apr 8, 2026
5.390
5.540
5.310
5.490
5.302
13,665,163
Apr 2, 2026
5.200
5.330
5.180
5.260
5.080
9,603,156
Apr 1, 2026
5.200
5.270
5.110
5.200
5.022
9,277,284
Mar 31, 2026
4.980
5.180
4.950
5.030
4.858
12,142,386
Mar 30, 2026
5.120
5.120
4.810
4.950
4.781
25,441,810
Mar 27, 2026
5.120
5.230
5.030
5.200
5.022
16,831,840
Mar 26, 2026
5.380
5.480
5.090
5.150
4.974
28,595,026
Mar 25, 2026
5.700
5.730
5.300
5.380
5.196
48,548,279
Mar 24, 2026
5.720
5.870
5.450
5.850
5.650
16,306,706
Mar 23, 2026
5.720
5.720
5.340
5.520
5.331
20,616,090
Mar 20, 2026
6.000
6.020
5.720
5.800
5.602
17,664,000
Mar 19, 2026
6.200
6.200
5.900
5.960
5.756
22,176,000
Mar 18, 2026
6.170
6.330
6.130
6.260
6.046
8,911,142
Mar 17, 2026
6.310
6.460
6.150
6.170
5.959
10,631,284
Mar 16, 2026
6.140
6.340
6.040
6.310
6.094
10,533,142
Mar 13, 2026
6.380
6.400
6.110
6.140
5.930
19,955,000
Mar 12, 2026
6.690
6.750
6.350
6.410
6.191
10,357,000
Mar 11, 2026
6.550
6.810
6.550
6.690
6.461
11,789,000
Mar 10, 2026
6.520
6.590
6.390
6.530
6.307
10,170,100
Mar 9, 2026
6.660
6.660
6.220
6.430
6.210
13,186,010
Mar 6, 2026
6.650
6.870
6.650
6.720
6.490
9,320,278
Mar 5, 2026
6.740
6.960
6.590
6.670
6.442
14,709,973
Mar 4, 2026
6.800
6.940
6.500
6.660
6.432
13,673,444
Mar 3, 2026
7.480
7.480
6.650
6.800
6.568
19,064,000
Mar 2, 2026
7.360
7.500
7.250
7.320
7.070
10,165,349
Feb 27, 2026
7.680
7.680
7.390
7.480
7.224
11,000,349
Feb 26, 2026
8.090
8.090
7.580
7.620
7.360
17,388,007
Feb 25, 2026
8.100
8.220
7.900
7.980
7.707
12,174,802
Feb 24, 2026
8.030
8.250
7.570
8.100
7.823
28,630,355
Feb 23, 2026
7.910
8.080
7.910
8.040
7.765
7,458,078
Feb 20, 2026
7.620
7.860
7.560
7.730
7.466
8,173,880
Feb 16, 2026
7.790
7.790
7.790
7.790
7.524
-
Feb 13, 2026
7.100
7.950
7.070
7.810
7.543
36,337,182
Feb 12, 2026
7.140
7.250
7.030
7.250
7.002
6,793,000
Feb 11, 2026
7.060
7.130
7.000
7.110
6.867
7,022,277
Feb 10, 2026
7.210
7.210
7.030
7.060
6.819
7,135,149
Feb 9, 2026
6.960
7.200
6.950
7.180
6.935
23,693,462
Feb 6, 2026
6.590
6.850
6.580
6.720
6.490
5,312,500
Feb 5, 2026
6.520
6.830
6.500
6.790
6.558
9,926,000
Feb 4, 2026
6.580
6.700
6.500
6.590
6.365
5,680,600
Feb 3, 2026
6.480
6.650
6.460
6.630
6.404
7,645,000
Feb 2, 2026
6.620
6.620
6.320
6.410
6.191
10,071,178
Jan 30, 2026
6.700
6.780
6.520
6.660
6.432
7,589,639
Jan 29, 2026
6.680
6.870
6.680
6.710
6.481
12,505,000
Jan 28, 2026
7.200
7.200
6.560
6.780
6.548
30,521,983
Jan 27, 2026
6.860
7.200
6.730
7.140
6.896
19,619,000
Jan 26, 2026
7.430
7.440
6.740
6.860
6.626
26,818,000
Jan 23, 2026
7.520
7.600
7.180
7.430
7.176
25,120,000
Jan 22, 2026
7.080
7.470
7.080
7.400
7.147
27,977,000
Jan 21, 2026
6.900
7.100
6.740
7.060
6.819
19,198,000
Jan 20, 2026
7.250
7.250
6.980
6.980
6.742
10,999,000
Jan 19, 2026
7.310
7.340
7.160
7.250
7.002
9,803,000
Jan 16, 2026
7.200
7.480
7.070
7.310
7.060
27,651,900
Jan 15, 2026
7.000
7.210
6.950
7.090
6.848
9,736,821
Jan 14, 2026
7.220
7.250
6.890
6.940
6.703
22,893,109
Jan 13, 2026
7.390
7.440
7.080
7.210
6.964
26,338,356
Jan 12, 2026
7.110
7.280
6.960
7.180
6.935
22,866,710
Jan 9, 2026
7.260
7.340
7.030
7.100
6.857
14,596,000
Jan 8, 2026
7.210
7.340
7.070
7.240
6.993
25,068,000
Jan 7, 2026
7.300
7.400
7.190
7.280
7.031
24,354,426
Jan 6, 2026
6.870
7.490
6.870
7.300
7.051
50,836,602
Jan 5, 2026
6.580
6.930
6.450
6.830
6.597
24,684,014
Jan 2, 2026
6.410
6.720
6.350
6.660
6.432
8,245,762
Dec 31, 2025
6.380
6.380
6.380
6.380
6.162
-
Dec 30, 2025
6.280
6.680
6.280
6.600
6.375
10,290,549
Dec 29, 2025
6.670
6.830
6.450
6.500
6.278
12,817,300
Dec 24, 2025
6.590
6.590
6.590
6.590
6.365
-
Dec 23, 2025
6.640
6.870
6.600
6.670
6.442
11,758,410
Dec 22, 2025
6.850
7.280
6.750
6.760
6.529
41,808,416
Dec 19, 2025
6.110
6.710
6.090
6.650
6.423
35,440,000
Dec 18, 2025
6.100
6.160
5.940
6.030
5.824
9,448,000
Dec 17, 2025
6.170
6.310
5.920
6.120
5.911
19,706,000
Dec 16, 2025
6.260
6.480
5.770
5.960
5.756
26,765,946
Dec 15, 2025
6.100
6.190
5.920
6.040
5.834
13,209,000
Dec 12, 2025
6.030
6.190
5.920
6.140
5.930
7,559,000
Dec 11, 2025
6.140
6.250
5.880
5.930
5.727
6,759,000
Dec 10, 2025
6.120
6.230
6.050
6.140
5.930
4,772,000
Dec 9, 2025
6.290
6.400
6.040
6.120
5.911
7,827,276
Dec 8, 2025
6.200
6.530
6.120
6.320
6.104
12,929,000
Dec 5, 2025
5.950
6.170
5.870
6.020
5.814
11,086,108
Dec 4, 2025
5.890
6.050
5.860
5.980
5.776
5,261,000
Dec 3, 2025
5.870
5.940
5.770
5.820
5.621
6,208,052
Dec 2, 2025
5.910
6.020
5.790
5.890
5.689
7,382,000
Dec 1, 2025
5.890
5.970
5.840
5.880
5.679
7,434,698
Nov 28, 2025
5.840
5.890
5.780
5.880
5.679
6,383,000
Nov 27, 2025
5.970
5.990
5.780
5.820
5.621
7,808,000
Nov 26, 2025
6.010
6.090
5.930
5.970
5.766
5,986,000
Nov 25, 2025
6.020
6.070
5.940
6.010
5.805
6,459,425
Nov 24, 2025
5.840
5.990
5.730
5.930
5.727
6,224,284
Nov 21, 2025
5.850
5.850
5.650
5.700
5.505
9,839,610
Nov 20, 2025
6.110
6.130
5.900
5.970
5.766
5,585,219
Nov 19, 2025
6.050
6.150
5.910
5.970
5.766
8,821,952
Nov 18, 2025
6.300
6.300
5.970
6.050
5.843
14,468,284
Nov 17, 2025
6.500
6.500
6.330
6.380
6.162
8,550,000
Nov 14, 2025
6.550
6.660
6.460
6.500
6.278
8,265,552
Nov 13, 2025
6.830
6.830
6.570
6.720
6.490
6,939,400
Nov 12, 2025
6.740
6.980
6.590
6.830
6.597
6,079,788
Nov 11, 2025
6.700
6.890
6.700
6.740
6.510
3,239,200
Nov 10, 2025
6.800
6.800
6.520
6.670
6.442
7,945,000
Nov 7, 2025
7.420
7.490
6.700
6.800
6.568
19,301,000
Nov 6, 2025
6.850
7.450
6.830
7.420
7.167
16,631,600
Nov 5, 2025
6.740
6.930
6.400
6.830
6.597
10,688,593
Nov 4, 2025
6.870
6.980
6.680
6.720
6.490
4,953,900
Nov 3, 2025
6.700
6.990
6.700
6.900
6.664
5,612,400
Oct 31, 2025
6.920
7.020
6.730
6.740
6.510
4,739,620
Oct 30, 2025
7.230
7.230
6.820
6.940
6.703
9,588,071
