Xpeng Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 27.000 | 27.150 | 26.250 | 26.550 | 26.550 | 10,906,000 |
| 2024-08-09 | 27.500 | 27.900 | 27.200 | 27.700 | 27.700 | 9,369,618 |
| 2024-08-08 | 26.900 | 27.450 | 26.400 | 26.700 | 26.700 | 14,036,720 |
| 2024-08-07 | 28.500 | 28.550 | 27.500 | 27.650 | 27.650 | 18,738,670 |
| 2024-08-06 | 29.300 | 29.650 | 28.450 | 28.650 | 28.650 | 8,716,800 |
| 2024-08-05 | 28.900 | 30.050 | 28.400 | 28.650 | 28.650 | 12,747,930 |
| 2024-08-02 | 29.900 | 30.350 | 29.100 | 29.450 | 29.450 | 13,589,040 |
| 2024-08-01 | 32.100 | 32.100 | 30.850 | 31.000 | 31.000 | 11,258,830 |
| 2024-07-31 | 31.500 | 32.550 | 31.200 | 32.350 | 32.350 | 9,026,878 |
| 2024-07-30 | 32.300 | 32.300 | 31.000 | 31.250 | 31.250 | 9,495,013 |
| 2024-07-29 | 33.300 | 33.300 | 32.450 | 32.500 | 32.500 | 8,224,823 |
| 2024-07-26 | 32.150 | 32.400 | 31.650 | 32.200 | 32.200 | 5,503,743 |
| 2024-07-25 | 31.600 | 32.150 | 31.150 | 31.650 | 31.650 | 7,350,766 |
| 2024-07-24 | 32.950 | 32.950 | 31.850 | 32.250 | 32.250 | 9,371,060 |
| 2024-07-23 | 34.900 | 34.950 | 33.750 | 33.950 | 33.950 | 11,726,480 |
| 2024-07-22 | 33.350 | 34.150 | 32.450 | 33.650 | 33.650 | 11,780,300 |
| 2024-07-19 | 32.550 | 33.450 | 32.100 | 32.400 | 32.400 | 11,529,310 |
| 2024-07-18 | 33.500 | 33.600 | 32.550 | 32.800 | 32.800 | 9,564,542 |
| 2024-07-17 | 34.400 | 35.300 | 34.350 | 34.600 | 34.600 | 15,237,970 |
| 2024-07-16 | 32.950 | 34.000 | 32.650 | 33.550 | 33.550 | 11,284,550 |
| 2024-07-15 | 34.200 | 34.400 | 32.600 | 32.900 | 32.900 | 10,724,860 |
| 2024-07-12 | 34.100 | 34.450 | 33.150 | 34.450 | 34.450 | 19,342,430 |
| 2024-07-11 | 31.200 | 33.400 | 31.100 | 33.050 | 33.050 | 31,673,400 |
| 2024-07-10 | 29.150 | 29.950 | 28.600 | 29.600 | 29.600 | 7,941,158 |
| 2024-07-09 | 29.350 | 29.350 | 28.250 | 29.000 | 29.000 | 9,465,103 |
| 2024-07-08 | 30.500 | 30.700 | 29.000 | 29.650 | 29.650 | 11,231,290 |
| 2024-07-05 | 31.450 | 31.450 | 29.850 | 30.400 | 30.400 | 11,322,580 |
| 2024-07-04 | 32.450 | 32.700 | 31.100 | 31.350 | 31.350 | 19,020,750 |
| 2024-07-03 | 29.750 | 30.650 | 29.550 | 30.100 | 30.100 | 10,086,580 |
| 2024-07-02 | 30.100 | 31.000 | 29.550 | 29.850 | 29.850 | 9,718,623 |
| 2024-06-28 | 29.600 | 30.350 | 29.200 | 29.550 | 29.550 | 8,563,498 |
| 2024-06-27 | 31.850 | 31.850 | 30.600 | 30.650 | 30.650 | 11,400,830 |
| 2024-06-26 | 30.850 | 31.450 | 30.500 | 31.000 | 31.000 | 8,199,306 |
| 2024-06-25 | 30.650 | 30.950 | 30.100 | 30.500 | 30.500 | 9,871,339 |
| 2024-06-24 | 29.700 | 30.500 | 29.550 | 30.400 | 30.400 | 9,645,694 |
| 2024-06-21 | 29.450 | 29.600 | 29.050 | 29.450 | 29.450 | 10,822,010 |
| 2024-06-20 | 29.850 | 29.950 | 29.200 | 29.400 | 29.400 | 5,992,376 |
| 2024-06-19 | 29.100 | 29.850 | 28.900 | 29.850 | 29.850 | 9,089,367 |
| 2024-06-18 | 28.400 | 28.900 | 28.300 | 28.350 | 28.350 | 6,686,677 |
| 2024-06-17 | 28.350 | 28.800 | 27.850 | 28.350 | 28.350 | 7,223,902 |
| 2024-06-14 | 28.750 | 29.100 | 28.300 | 28.700 | 28.700 | 10,293,200 |
| 2024-06-13 | 29.700 | 30.150 | 28.900 | 29.050 | 29.050 | 14,843,800 |
| 2024-06-12 | 29.600 | 30.000 | 29.350 | 29.500 | 29.500 | 19,525,131 |
| 2024-06-11 | 31.500 | 31.500 | 30.500 | 31.150 | 31.150 | 20,071,000 |
| 2024-06-07 | 32.750 | 32.750 | 31.850 | 32.400 | 32.400 | 21,309,381 |
| 2024-06-06 | 33.400 | 33.500 | 32.350 | 32.750 | 32.750 | 8,312,610 |
| 2024-06-05 | 32.000 | 33.250 | 31.850 | 32.700 | 32.700 | 9,819,966 |
| 2024-06-04 | 32.100 | 32.600 | 31.700 | 32.300 | 32.300 | 7,834,337 |
| 2024-06-03 | 32.800 | 33.250 | 32.350 | 32.650 | 32.650 | 11,374,760 |
| 2024-05-31 | 33.400 | 34.100 | 32.300 | 32.350 | 32.350 | 26,666,730 |
| 2024-05-30 | 32.000 | 32.100 | 31.300 | 31.800 | 31.800 | 9,277,116 |
| 2024-05-29 | 33.000 | 33.150 | 32.200 | 32.400 | 32.400 | 9,131,401 |
| 2024-05-28 | 32.500 | 33.500 | 32.000 | 32.350 | 32.350 | 10,056,390 |
| 2024-05-27 | 32.150 | 32.700 | 31.050 | 32.550 | 32.550 | 8,185,812 |
| 2024-05-24 | 31.900 | 32.600 | 31.650 | 31.800 | 31.800 | 14,363,190 |
| 2024-05-23 | 33.950 | 34.050 | 32.500 | 32.800 | 32.800 | 22,482,520 |
| 2024-05-22 | 33.600 | 35.150 | 33.100 | 34.650 | 34.650 | 45,244,820 |
| 2024-05-21 | 32.700 | 32.750 | 30.650 | 30.650 | 30.650 | 30,310,490 |
| 2024-05-20 | 32.400 | 34.550 | 32.400 | 34.250 | 34.250 | 32,768,078 |
| 2024-05-17 | 32.100 | 32.500 | 30.850 | 31.850 | 31.850 | 20,785,590 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.