Want to see HK:1316 full AI Analyst Report?
Nexteer Automotive Group (1316) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.25 | 4.25 | 4.11 | 4.11 | 4.11 | -3.18% | 3,166,000 | 0.37 |
| Oct 29, 2026 | 4.35 | 4.35 | 4.19 | 4.25 | 4.25 | -2.75% | 6,097,917 | 0.71 |
| Oct 28, 2026 | 4.15 | 4.43 | 4.12 | 4.37 | 4.37 | +2.95% | 3,829,400 | 0.44 |
| Oct 27, 2026 | 4.25 | 4.37 | 4.20 | 4.24 | 4.24 | -0.24% | 2,918,331 | 0.33 |
| Oct 26, 2026 | 4.11 | 4.32 | 4.11 | 4.25 | 4.25 | +0.00% | 3,712,000 | 0.42 |
| Oct 23, 2026 | 4.21 | 4.30 | 4.08 | 4.25 | 4.25 | +2.91% | 3,084,027 | 0.35 |
| Oct 22, 2026 | 4.29 | 4.29 | 4.12 | 4.13 | 4.13 | -3.05% | 3,977,800 | 0.45 |
| Oct 21, 2026 | 4.52 | 4.52 | 4.26 | 4.26 | 4.26 | -3.40% | 4,301,600 | 0.48 |
| Oct 20, 2026 | 4.41 | 4.50 | 4.40 | 4.41 | 4.41 | -0.34% | 3,143,600 | 0.35 |
| Oct 19, 2026 | 4.43 | 4.49 | 4.37 | 4.43 | 4.43 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 4.40 | 4.49 | 4.37 | 4.43 | 4.43 | +1.84% | 2,500,126 | 0.27 |
| Oct 15, 2026 | 4.39 | 4.39 | 4.26 | 4.35 | 4.35 | -1.59% | 4,221,000 | 0.46 |
| Oct 14, 2026 | 4.36 | 4.48 | 4.36 | 4.42 | 4.42 | -0.45% | 4,068,100 | 0.43 |
| Oct 13, 2026 | 4.37 | 4.45 | 4.26 | 4.44 | 4.44 | +1.49% | 5,452,400 | 0.58 |
| Oct 12, 2026 | 4.56 | 4.65 | 4.36 | 4.37 | 4.37 | -3.85% | 3,933,000 | 0.42 |
| Oct 09, 2026 | 4.51 | 4.60 | 4.51 | 4.55 | 4.55 | +1.00% | 2,094,000 | 0.22 |
| Oct 08, 2026 | 4.60 | 4.67 | 4.49 | 4.50 | 4.50 | -2.49% | 5,420,969 | 0.56 |
| Oct 07, 2026 | 4.62 | 4.65 | 4.54 | 4.62 | 4.62 | +0.76% | 1,460,978 | 0.15 |
| Oct 06, 2026 | 4.55 | 4.61 | 4.53 | 4.58 | 4.58 | +0.66% | 1,855,392 | 0.19 |
| Oct 05, 2026 | 4.51 | 4.57 | 4.47 | 4.55 | 4.55 | +0.89% | 1,913,000 | 0.19 |
| Oct 02, 2026 | 4.53 | 4.53 | 4.41 | 4.51 | 4.51 | -0.33% | 1,864,000 | 0.19 |
| Oct 01, 2026 | 4.53 | 4.71 | 4.50 | 4.53 | 4.53 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 4.50 | 4.71 | 4.50 | 4.53 | 4.53 | -1.31% | 5,221,000 | 0.52 |
| Sep 29, 2026 | 4.65 | 4.72 | 4.52 | 4.59 | 4.59 | -0.22% | 8,540,728 | 0.85 |
| Sep 28, 2026 | 4.70 | 4.70 | 4.55 | 4.60 | 4.60 | -0.11% | 2,836,906 | 0.28 |
| Sep 25, 2026 | 4.52 | 4.60 | 4.50 | 4.60 | 4.60 | -2.02% | 2,153,000 | 0.21 |
| Sep 24, 2026 | 4.56 | 4.74 | 4.56 | 4.70 | 4.70 | +1.08% | 6,321,000 | 0.62 |
| Sep 23, 2026 | 4.62 | 4.68 | 4.61 | 4.65 | 4.65 | +0.11% | 3,557,711 | 0.35 |
| Sep 22, 2026 | 4.85 | 4.85 | 4.64 | 4.64 | 4.64 | -3.93% | 4,853,000 | 0.47 |
| Sep 21, 2026 | 4.69 | 4.83 | 4.68 | 4.83 | 4.83 | +3.43% | 10,255,699 | 1.00 |
| Sep 18, 2026 | 4.75 | 4.77 | 4.61 | 4.67 | 4.67 | -0.95% | 12,999,653 | 1.27 |
| Sep 17, 2026 | 4.59 | 4.75 | 4.57 | 4.72 | 4.72 | +1.62% | 5,698,743 | 0.55 |
| Sep 16, 2026 | 4.72 | 4.72 | 4.53 | 4.64 | 4.64 | -1.07% | 7,844,496 | 0.77 |
| Sep 15, 2026 | 4.68 | 4.85 | 4.66 | 4.69 | 4.69 | -2.60% | 5,410,142 | 0.51 |
| Sep 14, 2026 | 4.66 | 4.84 | 4.60 | 4.82 | 4.82 | +3.44% | 8,358,000 | 0.79 |
| Sep 11, 2026 | 4.67 | 4.67 | 4.55 | 4.66 | 4.66 | -0.53% | 8,037,000 | 0.76 |
| Sep 10, 2026 | 4.85 | 4.85 | 4.64 | 4.68 | 4.68 | -3.41% | 6,125,000 | 0.58 |
| Sep 09, 2026 | 4.85 | 4.86 | 4.74 | 4.85 | 4.85 | -0.21% | 8,622,949 | 0.82 |
| Sep 08, 2026 | 4.90 | 4.94 | 4.71 | 4.86 | 4.86 | -1.42% | 7,270,890 | 0.69 |
| Sep 07, 2026 | 4.95 | 4.97 | 4.85 | 4.93 | 4.93 | -0.20% | 6,298,136 | 0.59 |
| Sep 04, 2026 | 5.55 | 5.60 | 4.91 | 4.94 | 4.94 | -6.45% | 21,008,137 | 2.02 |
| Sep 03, 2026 | 5.11 | 5.36 | 5.11 | 5.28 | 5.28 | +3.23% | 9,359,761 | 0.89 |
| Sep 02, 2026 | 5.12 | 5.15 | 5.02 | 5.11 | 5.11 | -2.67% | 12,989,216 | 1.25 |
| Sep 01, 2026 | 5.08 | 5.32 | 5.08 | 5.25 | 5.25 | +3.45% | 10,034,916 | 0.97 |
| Aug 31, 2026 | 5.09 | 5.09 | 4.93 | 5.08 | 5.08 | -0.39% | 12,340,710 | 1.20 |
| Aug 28, 2026 | 5.03 | 5.13 | 4.99 | 5.10 | 5.10 | +1.29% | 6,508,710 | 0.63 |
| Aug 27, 2026 | 5.14 | 5.16 | 5.00 | 5.03 | 5.03 | -2.14% | 12,876,497 | 1.25 |
| Aug 26, 2026 | 5.27 | 5.38 | 5.10 | 5.14 | 5.14 | -2.56% | 8,458,852 | 0.81 |
| Aug 25, 2026 | 5.10 | 5.28 | 5.02 | 5.28 | 5.28 | +3.43% | 13,305,278 | 1.23 |
| Aug 24, 2026 | 5.27 | 5.28 | 5.07 | 5.10 | 5.10 | -3.23% | 9,849,781 | 0.91 |