Xpeng Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	34.200	35.750	33.850	35.400	35.400	4,270,450
2024-02-14	32.800	35.200	31.800	34.800	34.800	7,777,016
2024-02-09	33.050	33.050	31.250	32.250	32.250	3,692,278
2024-02-08	33.100	33.900	32.750	33.200	33.200	5,922,767
2024-02-07	34.300	35.250	32.600	33.100	33.100	12,317,510
2024-02-06	30.800	33.600	30.500	33.450	33.450	14,803,260
2024-02-05	31.300	32.100	30.800	31.400	31.400	14,908,770
2024-02-02	33.600	34.250	31.400	32.200	32.200	16,126,750
2024-02-01	33.000	33.850	32.600	32.800	32.800	10,271,410
2024-01-31	33.650	33.700	32.000	32.350	32.350	11,133,680
2024-01-30	34.400	34.700	33.900	34.400	34.400	9,028,125
2024-01-29	34.500	35.200	33.650	34.150	34.150	11,304,760
2024-01-26	35.650	35.650	34.100	34.400	34.400	11,085,120
2024-01-25	35.600	35.950	34.500	35.950	35.950	16,286,840
2024-01-24	37.850	38.550	35.000	37.200	37.200	21,966,100
2024-01-23	36.200	38.250	35.600	37.350	37.350	25,020,609
2024-01-22	37.200	37.650	33.800	34.750	34.750	20,790,109
2024-01-19	38.550	38.650	36.250	37.200	37.200	16,073,020
2024-01-18	39.150	39.500	37.600	38.750	38.750	17,976,529
2024-01-17	41.700	41.700	37.650	38.900	38.900	32,871,102
2024-01-16	42.950	44.500	42.400	43.050	43.050	11,052,580
2024-01-15	46.350	46.350	41.950	43.000	43.000	26,211,631
2024-01-12	47.850	48.450	47.000	47.350	47.350	10,479,280
2024-01-11	48.850	50.700	48.350	49.950	49.950	6,083,654
2024-01-10	48.950	49.550	48.000	48.450	48.450	9,300,048
2024-01-09	48.900	49.850	48.650	48.950	48.950	8,527,004
2024-01-08	51.850	51.850	47.500	48.600	48.600	22,269,551
2024-01-05	53.700	54.600	52.500	52.700	52.700	9,303,652
2024-01-04	55.400	55.500	53.300	54.950	54.950	7,044,762
2024-01-03	55.350	56.750	54.150	54.950	54.950	9,625,528
2024-01-02	59.050	60.950	55.800	56.400	56.400	13,352,360
2023-12-29	55.650	57.050	55.550	56.700	56.700	9,735,661
2023-12-28	52.950	55.500	52.500	54.300	54.300	10,921,400
2023-12-27	54.700	55.050	52.900	53.750	53.750	10,316,220
2023-12-22	55.200	55.350	52.650	53.450	53.450	9,007,925
2023-12-21	55.400	55.800	54.250	54.700	54.700	7,308,039
2023-12-20	57.550	58.450	56.350	56.700	56.700	5,399,257
2023-12-19	56.100	57.000	55.400	56.900	56.900	12,624,380
2023-12-18	56.150	57.000	55.050	55.350	55.350	17,078,039
2023-12-15	60.700	61.950	59.200	59.300	59.300	15,931,860
2023-12-14	60.500	61.000	57.950	58.850	58.850	9,286,399
2023-12-13	60.850	61.100	58.350	59.000	59.000	12,880,810
2023-12-12	61.600	63.700	61.550	62.950	62.950	9,061,746
2023-12-11	59.000	61.300	58.200	60.400	60.400	10,455,960
2023-12-08	63.100	63.150	59.850	60.400	60.400	12,859,890
2023-12-07	65.100	65.500	63.400	64.100	64.100	6,884,229
2023-12-06	63.400	65.450	62.000	64.350	64.350	11,013,040
2023-12-05	62.350	63.850	62.000	63.250	63.250	11,758,210
2023-12-04	63.200	63.650	61.700	62.200	62.200	13,899,820
2023-12-01	65.500	65.500	63.350	63.750	63.750	21,295,000
2023-11-30	67.650	67.850	64.300	67.200	67.200	21,357,461
2023-11-29	71.250	71.250	66.900	67.650	67.650	14,442,090
2023-11-28	70.000	71.100	69.050	69.650	69.650	8,670,884
2023-11-27	72.550	73.000	67.250	70.750	70.750	14,199,290
2023-11-24	71.600	74.300	71.050	72.250	72.250	13,073,400
2023-11-23	68.850	72.800	68.550	72.750	72.750	13,473,160
2023-11-22	69.000	69.200	67.500	68.300	68.300	9,280,077
2023-11-21	70.800	73.200	69.650	69.950	69.950	18,203,990
2023-11-20	66.800	68.900	65.600	68.450	68.450	18,092,320
2023-11-17	64.100	65.450	62.450	65.150	65.150	10,384,840

← NewerPage 12 of 21 · 1,229 trading daysOlder →

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.