Xpeng Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	66.500	67.050	64.550	65.150	65.150	12,008,320
2023-11-15	66.800	67.850	65.700	67.800	67.800	15,937,730
2023-11-14	61.900	63.500	61.800	63.000	63.000	10,277,910
2023-11-13	60.250	61.150	59.550	60.950	60.950	8,975,533
2023-11-10	62.050	62.650	60.400	60.650	60.650	15,689,210
2023-11-09	63.300	65.500	62.650	64.800	64.800	10,170,270
2023-11-08	66.800	67.100	62.950	63.950	63.950	17,740,811
2023-11-07	68.000	70.100	67.500	69.050	69.050	10,307,500
2023-11-06	66.650	70.300	66.600	69.700	69.700	15,135,070
2023-11-03	64.850	65.750	63.100	64.650	64.650	15,977,250
2023-11-02	60.600	63.500	60.600	61.850	61.850	16,103,680
2023-11-01	57.300	58.500	56.100	57.500	57.500	8,792,823
2023-10-31	58.550	58.850	57.250	57.800	57.800	7,877,550
2023-10-30	57.850	60.000	57.800	59.350	59.350	10,445,600
2023-10-27	58.000	60.100	57.500	59.650	59.650	11,376,590
2023-10-26	55.850	57.000	55.250	56.800	56.800	10,966,590
2023-10-25	59.450	60.800	57.200	57.850	57.850	16,924,301
2023-10-24	54.950	55.850	53.350	55.150	55.150	11,239,990
2023-10-20	53.550	55.000	53.200	53.650	53.650	9,120,100
2023-10-19	53.800	54.150	52.650	53.550	53.550	17,829,520
2023-10-18	59.900	60.900	58.250	58.800	58.800	7,595,924
2023-10-17	60.100	60.450	58.900	59.600	59.600	9,239,132
2023-10-16	64.150	64.300	60.850	61.600	61.600	12,417,480
2023-10-13	64.150	65.650	64.150	64.700	64.700	8,679,462
2023-10-12	66.500	68.100	66.200	67.100	67.100	6,875,436
2023-10-11	66.400	67.150	65.600	66.200	66.200	6,434,523
2023-10-10	64.400	65.800	63.650	64.450	64.450	11,022,560
2023-10-09	69.700	70.900	66.750	67.550	67.550	9,634,382
2023-10-06	69.500	71.350	69.200	69.700	69.700	3,063,498
2023-10-05	70.050	71.700	69.650	70.000	70.000	5,320,538
2023-10-04	67.950	68.150	66.350	66.800	66.800	5,516,656
2023-10-03	70.200	70.550	67.950	69.500	69.500	4,713,140
2023-09-29	67.750	70.900	67.100	69.950	69.950	7,344,228
2023-09-28	65.000	65.900	64.100	64.550	64.550	7,803,055
2023-09-27	63.600	65.400	62.700	63.900	63.900	8,108,997
2023-09-26	65.750	66.050	62.850	63.600	63.600	11,276,800
2023-09-25	65.350	68.200	65.250	65.700	65.700	14,221,900
2023-09-22	62.200	67.600	62.150	66.900	66.900	14,911,410
2023-09-21	64.600	65.400	63.300	63.400	63.400	18,769,680
2023-09-20	69.450	69.600	66.750	68.100	68.100	18,774,609
2023-09-19	72.000	72.600	70.500	72.150	72.150	5,377,254
2023-09-18	72.350	73.450	71.500	72.000	72.000	5,842,838
2023-09-15	72.000	74.300	70.600	72.800	72.800	8,399,178
2023-09-14	71.600	72.400	69.450	71.250	71.250	7,157,925
2023-09-13	73.150	73.500	70.350	71.000	71.000	7,442,656
2023-09-12	73.250	75.500	72.100	72.800	72.800	11,950,490
2023-09-11	68.700	72.550	68.400	71.750	71.750	12,259,710
2023-09-07	73.500	75.000	72.800	73.100	73.100	7,006,419
2023-09-06	73.750	73.850	70.750	73.300	73.300	8,847,179
2023-09-05	76.250	76.250	73.700	73.850	73.850	9,639,965
2023-09-04	73.950	76.950	73.400	75.300	75.300	16,989,641
2023-08-31	74.050	75.200	72.500	73.550	73.550	13,857,250
2023-08-30	75.500	76.600	72.300	73.050	73.050	17,099,109
2023-08-29	72.900	75.900	71.000	74.300	74.300	20,855,539
2023-08-28	74.300	75.800	71.050	72.200	72.200	32,253,980
2023-08-25	64.200	66.600	64.000	65.100	65.100	13,915,500
2023-08-24	63.500	65.750	62.450	65.500	65.500	15,811,460
2023-08-23	63.250	63.450	61.750	62.450	62.450	11,757,840
2023-08-22	65.800	66.100	62.850	65.100	65.100	19,848,711
2023-08-21	59.650	64.350	58.900	62.000	62.000	23,734,920

← NewerPage 13 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.