Xpeng Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 31.200 | 31.550 | 30.200 | 31.450 | 31.450 | 12,721,330 |
| 2024-05-14 | 32.000 | 32.750 | 30.700 | 30.850 | 30.850 | 20,587,730 |
| 2024-05-13 | 30.550 | 31.700 | 29.800 | 30.750 | 30.750 | 23,797,131 |
| 2024-05-10 | 32.150 | 32.550 | 31.150 | 31.950 | 31.950 | 15,499,630 |
| 2024-05-09 | 31.100 | 32.500 | 30.800 | 32.000 | 32.000 | 17,883,490 |
| 2024-05-08 | 33.100 | 33.650 | 32.050 | 32.250 | 32.250 | 20,516,961 |
| 2024-05-07 | 35.100 | 35.400 | 34.100 | 34.350 | 34.350 | 10,702,050 |
| 2024-05-06 | 35.100 | 35.500 | 33.900 | 34.650 | 34.650 | 25,160,350 |
| 2024-05-03 | 37.000 | 37.500 | 35.350 | 35.800 | 35.800 | 13,902,260 |
| 2024-05-02 | 31.650 | 34.500 | 31.050 | 34.150 | 34.150 | 10,657,890 |
| 2024-04-30 | 31.900 | 32.500 | 31.150 | 31.550 | 31.550 | 15,552,080 |
| 2024-04-29 | 31.300 | 32.450 | 30.650 | 30.750 | 30.750 | 22,957,850 |
| 2024-04-26 | 27.850 | 30.600 | 27.850 | 30.300 | 30.300 | 23,486,529 |
| 2024-04-25 | 27.800 | 28.400 | 27.150 | 27.850 | 27.850 | 11,420,660 |
| 2024-04-24 | 28.550 | 28.750 | 27.700 | 28.500 | 28.500 | 12,234,290 |
| 2024-04-23 | 27.400 | 27.600 | 26.700 | 27.450 | 27.450 | 9,801,181 |
| 2024-04-22 | 27.300 | 27.400 | 25.700 | 26.500 | 26.500 | 13,946,690 |
| 2024-04-19 | 27.850 | 27.950 | 26.950 | 27.000 | 27.000 | 16,605,439 |
| 2024-04-18 | 29.050 | 29.550 | 28.350 | 29.150 | 29.150 | 13,042,960 |
| 2024-04-17 | 28.050 | 28.500 | 27.850 | 28.250 | 28.250 | 8,720,746 |
| 2024-04-16 | 28.200 | 28.300 | 27.500 | 27.650 | 27.650 | 18,542,529 |
| 2024-04-15 | 29.550 | 30.000 | 29.000 | 29.300 | 29.300 | 13,022,420 |
| 2024-04-12 | 32.150 | 32.400 | 30.700 | 30.750 | 30.750 | 12,682,670 |
| 2024-04-11 | 31.600 | 32.750 | 31.400 | 32.300 | 32.300 | 16,238,630 |
| 2024-04-10 | 31.400 | 32.300 | 31.250 | 32.150 | 32.150 | 24,575,900 |
| 2024-04-09 | 28.700 | 30.000 | 28.350 | 29.850 | 29.850 | 20,054,480 |
| 2024-04-08 | 29.050 | 29.650 | 28.000 | 28.150 | 28.150 | 18,505,311 |
| 2024-04-05 | 29.050 | 29.450 | 28.200 | 28.950 | 28.950 | 9,373,901 |
| 2024-04-03 | 30.000 | 30.050 | 28.350 | 28.750 | 28.750 | 22,139,330 |
| 2024-04-02 | 30.450 | 31.400 | 29.000 | 30.300 | 30.300 | 30,907,539 |
| 2024-03-28 | 30.800 | 33.500 | 30.550 | 32.100 | 32.100 | 29,993,131 |
| 2024-03-27 | 34.000 | 34.000 | 31.900 | 32.100 | 32.100 | 14,968,490 |
| 2024-03-26 | 34.200 | 34.750 | 33.700 | 34.250 | 34.250 | 10,154,470 |
| 2024-03-25 | 34.000 | 34.300 | 33.200 | 33.800 | 33.800 | 17,110,609 |
| 2024-03-22 | 36.700 | 37.050 | 34.250 | 34.550 | 34.550 | 28,075,320 |
| 2024-03-21 | 37.900 | 38.600 | 37.300 | 37.900 | 37.900 | 39,554,219 |
| 2024-03-20 | 39.500 | 41.600 | 38.500 | 40.550 | 40.550 | 21,469,369 |
| 2024-03-19 | 38.950 | 40.100 | 38.100 | 39.800 | 39.800 | 17,625,529 |
| 2024-03-18 | 38.200 | 40.750 | 38.200 | 40.500 | 40.500 | 17,198,240 |
| 2024-03-15 | 36.950 | 37.850 | 36.500 | 37.800 | 37.800 | 21,291,789 |
| 2024-03-14 | 39.600 | 39.700 | 37.900 | 38.200 | 38.200 | 16,006,720 |
| 2024-03-13 | 40.300 | 41.250 | 39.950 | 40.500 | 40.500 | 11,713,540 |
| 2024-03-12 | 39.400 | 42.150 | 39.400 | 41.250 | 41.250 | 20,433,020 |
| 2024-03-11 | 37.000 | 39.350 | 37.000 | 38.850 | 38.850 | 16,494,020 |
| 2024-03-08 | 36.500 | 37.250 | 36.500 | 36.700 | 36.700 | 7,520,851 |
| 2024-03-07 | 37.600 | 38.000 | 35.350 | 35.750 | 35.750 | 14,124,810 |
| 2024-03-06 | 36.100 | 38.800 | 36.100 | 37.700 | 37.700 | 14,823,350 |
| 2024-03-05 | 36.900 | 36.900 | 35.350 | 35.950 | 35.950 | 15,114,370 |
| 2024-03-04 | 38.850 | 38.950 | 36.600 | 37.050 | 37.050 | 23,557,939 |
| 2024-03-01 | 36.400 | 39.000 | 35.900 | 38.850 | 38.850 | 38,798,102 |
| 2024-02-29 | 34.950 | 36.450 | 34.700 | 35.900 | 35.900 | 30,763,811 |
| 2024-02-28 | 36.700 | 36.900 | 34.800 | 34.900 | 34.900 | 17,589,561 |
| 2024-02-27 | 36.300 | 36.950 | 35.150 | 36.800 | 36.800 | 19,154,340 |
| 2024-02-26 | 33.800 | 35.850 | 33.750 | 34.850 | 34.850 | 15,267,460 |
| 2024-02-23 | 35.700 | 36.200 | 34.700 | 35.300 | 35.300 | 12,984,770 |
| 2024-02-22 | 35.600 | 36.450 | 34.950 | 36.450 | 36.450 | 10,303,140 |
| 2024-02-21 | 34.950 | 37.300 | 34.750 | 36.250 | 36.250 | 12,618,140 |
| 2024-02-20 | 37.200 | 37.500 | 34.100 | 35.550 | 35.550 | 19,404,721 |
| 2024-02-19 | 37.400 | 37.400 | 35.800 | 36.900 | 36.900 | 10,975,990 |
| 2024-02-16 | 35.400 | 38.250 | 35.150 | 37.500 | 37.500 | 6,253,327 |
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.