Singapore markets open in 8 hours 14 minutes
Straits Times Index
3,367.90 +29.33 (+0.88%) S&P 500
5,478.27 +3.18 (+0.06%) Dow
39,112.12 -57.40 (-0.15%) Nasdaq
17,919.93 +40.63 (+0.23%) Bitcoin USD
61,879.05 -1,199.43 (-1.90%) CMC Crypto 200
1,307.46 -37.05 (-2.76%)
Nexteer Automotive Group Limited (1316.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 3.600 | 3.600 | 3.370 | 3.420 | 3.420 | 9,786,595 |
| 28 Jun 2024 | 3.560 | 3.570 | 3.480 | 3.520 | 3.520 | 3,334,595 |
| 27 Jun 2024 | 3.610 | 3.610 | 3.490 | 3.510 | 3.510 | 3,135,000 |
| 26 Jun 2024 | 3.680 | 3.690 | 3.540 | 3.620 | 3.620 | 6,265,000 |
| 25 Jun 2024 | 3.690 | 3.690 | 3.570 | 3.600 | 3.600 | 8,154,000 |
| 24 Jun 2024 | 3.880 | 3.880 | 3.610 | 3.670 | 3.670 | 8,240,000 |
| 21 Jun 2024 | 4.040 | 4.120 | 3.840 | 3.890 | 3.890 | 5,852,370 |
| 21 Jun 2024 | 0.0233 Dividend | |||||
| 20 Jun 2024 | 4.280 | 4.160 | 4.000 | 4.040 | 4.017 | 2,080,000 |
| 19 Jun 2024 | 4.070 | 4.280 | 4.070 | 4.160 | 4.136 | 3,989,000 |
| 18 Jun 2024 | 3.850 | 4.110 | 3.840 | 4.070 | 4.047 | 6,991,000 |
| 17 Jun 2024 | 4.200 | 4.220 | 3.620 | 3.840 | 3.818 | 18,781,000 |
| 14 Jun 2024 | 4.300 | 4.340 | 4.210 | 4.280 | 4.255 | 2,594,183 |
| 13 Jun 2024 | 4.310 | 4.410 | 4.270 | 4.350 | 4.325 | 5,775,456 |
| 12 Jun 2024 | 4.300 | 4.310 | 4.250 | 4.300 | 4.275 | 2,569,000 |
| 11 Jun 2024 | 4.380 | 4.380 | 4.240 | 4.280 | 4.255 | 3,391,600 |
| 07 Jun 2024 | 4.360 | 4.490 | 4.360 | 4.440 | 4.414 | 3,253,684 |
| 06 Jun 2024 | 4.380 | 4.420 | 4.330 | 4.370 | 4.345 | 2,567,000 |
| 05 Jun 2024 | 4.190 | 4.560 | 4.190 | 4.380 | 4.355 | 7,758,803 |
| 04 Jun 2024 | 4.140 | 4.240 | 4.090 | 4.200 | 4.176 | 4,697,000 |
| 03 Jun 2024 | 4.050 | 4.250 | 4.050 | 4.180 | 4.156 | 4,015,000 |
| 31 May 2024 | 4.240 | 4.240 | 4.000 | 4.030 | 4.007 | 4,551,792 |
| 30 May 2024 | 4.150 | 4.200 | 4.040 | 4.110 | 4.086 | 4,681,000 |
| 29 May 2024 | 4.280 | 4.280 | 4.170 | 4.200 | 4.176 | 1,565,250 |
| 28 May 2024 | 4.250 | 4.340 | 4.220 | 4.260 | 4.235 | 2,334,000 |
| 27 May 2024 | 4.110 | 4.230 | 4.000 | 4.200 | 4.176 | 3,240,000 |
| 24 May 2024 | 4.190 | 4.200 | 4.010 | 4.050 | 4.027 | 6,147,000 |
| 23 May 2024 | 4.420 | 4.420 | 4.200 | 4.210 | 4.186 | 3,765,000 |
| 22 May 2024 | 4.430 | 4.470 | 4.350 | 4.380 | 4.355 | 3,854,799 |
| 21 May 2024 | 4.590 | 4.590 | 4.370 | 4.410 | 4.385 | 6,332,000 |
| 20 May 2024 | 4.390 | 4.650 | 4.390 | 4.580 | 4.554 | 9,891,000 |
| 17 May 2024 | 4.390 | 4.530 | 4.390 | 4.420 | 4.395 | 5,650,000 |
| 16 May 2024 | 4.500 | 4.500 | 4.320 | 4.450 | 4.424 | 7,007,150 |
| 14 May 2024 | 4.410 | 4.620 | 4.360 | 4.510 | 4.484 | 5,839,000 |
| 13 May 2024 | 4.510 | 4.560 | 4.380 | 4.540 | 4.514 | 4,853,100 |
| 10 May 2024 | 4.640 | 4.660 | 4.500 | 4.530 | 4.504 | 7,817,000 |
| 09 May 2024 | 4.490 | 4.670 | 4.430 | 4.640 | 4.613 | 7,502,050 |
| 08 May 2024 | 4.510 | 4.570 | 4.350 | 4.420 | 4.395 | 11,759,021 |
| 07 May 2024 | 4.560 | 4.560 | 4.360 | 4.490 | 4.464 | 8,359,000 |
| 06 May 2024 | 4.390 | 4.620 | 4.330 | 4.400 | 4.375 | 14,423,540 |
| 03 May 2024 | 4.300 | 4.400 | 4.270 | 4.330 | 4.305 | 4,070,000 |
| 02 May 2024 | 4.230 | 4.280 | 4.070 | 4.230 | 4.206 | 7,284,000 |
| 30 Apr 2024 | 4.300 | 4.410 | 4.060 | 4.160 | 4.136 | 12,574,000 |
| 29 Apr 2024 | 4.000 | 4.340 | 4.000 | 4.120 | 4.096 | 13,651,458 |
| 26 Apr 2024 | 3.880 | 4.010 | 3.880 | 3.940 | 3.917 | 10,410,208 |
| 25 Apr 2024 | 3.850 | 3.960 | 3.800 | 3.880 | 3.858 | 2,873,000 |
| 24 Apr 2024 | 3.770 | 3.940 | 3.770 | 3.850 | 3.828 | 6,334,500 |
| 23 Apr 2024 | 3.670 | 3.800 | 3.670 | 3.730 | 3.708 | 6,241,000 |
| 22 Apr 2024 | 3.640 | 3.810 | 3.630 | 3.680 | 3.659 | 3,735,000 |
| 19 Apr 2024 | 3.910 | 3.910 | 3.620 | 3.630 | 3.609 | 11,718,000 |
| 18 Apr 2024 | 3.950 | 3.990 | 3.860 | 3.950 | 3.927 | 8,236,000 |
| 17 Apr 2024 | 3.950 | 3.990 | 3.850 | 3.920 | 3.897 | 5,667,000 |
| 16 Apr 2024 | 4.070 | 4.090 | 3.880 | 3.910 | 3.887 | 7,891,400 |
| 15 Apr 2024 | 4.090 | 4.140 | 3.970 | 4.080 | 4.056 | 8,298,000 |
| 12 Apr 2024 | 4.160 | 4.250 | 4.110 | 4.110 | 4.086 | 6,623,000 |
| 11 Apr 2024 | 4.270 | 4.270 | 4.090 | 4.190 | 4.166 | 8,389,957 |
| 10 Apr 2024 | 4.140 | 4.440 | 4.110 | 4.270 | 4.245 | 23,076,946 |
| 09 Apr 2024 | 3.730 | 4.140 | 3.720 | 4.140 | 4.116 | 19,299,524 |
| 08 Apr 2024 | 3.500 | 3.810 | 3.500 | 3.720 | 3.699 | 13,547,000 |
| 05 Apr 2024 | 3.650 | 3.650 | 3.440 | 3.470 | 3.450 | 3,191,000 |
| 03 Apr 2024 | 3.600 | 3.720 | 3.530 | 3.640 | 3.619 | 11,577,000 |
| 02 Apr 2024 | 3.750 | 3.930 | 3.560 | 3.590 | 3.569 | 9,457,000 |
| 28 Mar 2024 | 3.570 | 3.790 | 3.490 | 3.680 | 3.659 | 17,886,000 |
| 27 Mar 2024 | 3.230 | 3.600 | 3.190 | 3.570 | 3.549 | 31,576,436 |
| 26 Mar 2024 | 3.210 | 3.280 | 3.170 | 3.240 | 3.221 | 6,221,000 |
| 25 Mar 2024 | 3.400 | 3.400 | 3.180 | 3.190 | 3.172 | 12,282,000 |
| 22 Mar 2024 | 3.570 | 3.570 | 3.290 | 3.370 | 3.351 | 7,881,000 |
| 21 Mar 2024 | 3.570 | 3.640 | 3.510 | 3.520 | 3.500 | 4,767,000 |
| 20 Mar 2024 | 3.580 | 3.580 | 3.480 | 3.560 | 3.539 | 4,542,800 |
| 19 Mar 2024 | 3.530 | 3.690 | 3.450 | 3.580 | 3.559 | 7,976,114 |
| 18 Mar 2024 | 3.440 | 3.590 | 3.430 | 3.570 | 3.549 | 5,956,000 |
| 15 Mar 2024 | 3.420 | 3.440 | 3.350 | 3.430 | 3.410 | 7,069,400 |
| 14 Mar 2024 | 3.500 | 3.590 | 3.430 | 3.470 | 3.450 | 5,453,000 |
| 13 Mar 2024 | 3.550 | 3.670 | 3.450 | 3.500 | 3.480 | 17,943,000 |
| 12 Mar 2024 | 3.480 | 3.540 | 3.380 | 3.530 | 3.510 | 15,531,000 |
| 11 Mar 2024 | 3.360 | 3.420 | 3.280 | 3.410 | 3.390 | 7,483,095 |
| 08 Mar 2024 | 3.420 | 3.460 | 3.310 | 3.370 | 3.351 | 9,372,102 |
| 07 Mar 2024 | 3.600 | 3.600 | 3.370 | 3.400 | 3.380 | 9,008,000 |
| 06 Mar 2024 | 3.540 | 3.620 | 3.420 | 3.590 | 3.569 | 4,926,200 |
| 05 Mar 2024 | 3.690 | 3.690 | 3.500 | 3.510 | 3.490 | 6,575,418 |
| 04 Mar 2024 | 3.740 | 3.810 | 3.680 | 3.710 | 3.689 | 3,809,000 |
| 01 Mar 2024 | 3.700 | 3.730 | 3.590 | 3.710 | 3.689 | 4,275,310 |
| 29 Feb 2024 | 3.690 | 3.720 | 3.600 | 3.620 | 3.599 | 4,472,010 |
| 28 Feb 2024 | 3.770 | 3.820 | 3.600 | 3.600 | 3.579 | 4,626,000 |
| 27 Feb 2024 | 3.670 | 3.770 | 3.590 | 3.740 | 3.718 | 8,816,000 |
| 26 Feb 2024 | 3.770 | 3.810 | 3.590 | 3.610 | 3.589 | 7,513,945 |
| 23 Feb 2024 | 3.790 | 3.790 | 3.630 | 3.700 | 3.679 | 9,722,000 |
| 22 Feb 2024 | 3.760 | 3.840 | 3.700 | 3.790 | 3.768 | 5,660,000 |
| 21 Feb 2024 | 3.510 | 3.900 | 3.480 | 3.760 | 3.738 | 25,577,890 |
| 20 Feb 2024 | 3.330 | 3.550 | 3.250 | 3.520 | 3.500 | 22,390,000 |
| 19 Feb 2024 | 3.330 | 3.330 | 3.180 | 3.280 | 3.261 | 7,908,000 |
| 16 Feb 2024 | 3.250 | 3.400 | 3.210 | 3.330 | 3.311 | 16,392,000 |
| 15 Feb 2024 | 3.250 | 3.260 | 3.130 | 3.210 | 3.191 | 4,114,706 |
| 14 Feb 2024 | 3.320 | 3.420 | 3.080 | 3.230 | 3.211 | 3,667,000 |
| 09 Feb 2024 | 3.280 | 3.280 | 3.280 | 3.280 | 3.261 | - |
| 08 Feb 2024 | 3.290 | 3.350 | 3.210 | 3.310 | 3.291 | 7,036,000 |
| 07 Feb 2024 | 3.410 | 3.430 | 3.220 | 3.250 | 3.231 | 7,901,000 |
| 06 Feb 2024 | 3.320 | 3.420 | 3.280 | 3.340 | 3.321 | 18,354,279 |
| 05 Feb 2024 | 3.490 | 3.490 | 3.210 | 3.240 | 3.221 | 5,013,033 |
| 02 Feb 2024 | 3.530 | 3.630 | 3.380 | 3.420 | 3.400 | 6,089,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.