Xpeng Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	62.850	63.450	60.650	61.000	61.000	17,459,350
2023-08-17	61.600	67.000	60.800	65.300	65.300	16,042,700
2023-08-16	63.700	63.850	62.350	62.550	62.550	8,154,143
2023-08-15	64.250	66.550	63.750	64.850	64.850	14,382,810
2023-08-14	63.400	64.600	61.000	64.100	64.100	19,322,699
2023-08-11	66.650	66.800	64.800	66.100	66.100	11,403,630
2023-08-10	66.750	68.250	65.850	67.900	67.900	13,508,710
2023-08-09	70.100	70.550	68.300	69.100	69.100	15,358,230
2023-08-08	73.500	73.900	71.200	71.700	71.700	9,999,024
2023-08-07	71.750	75.400	71.050	74.650	74.650	10,024,290
2023-08-04	76.500	77.400	72.050	74.950	74.950	18,491,539
2023-08-03	73.000	75.000	71.850	73.400	73.400	26,188,520
2023-08-02	79.800	79.800	68.050	70.600	70.600	63,664,262
2023-08-01	81.700	86.150	80.750	82.700	82.700	20,675,010
2023-07-31	94.900	96.300	85.850	86.750	86.750	36,229,488
2023-07-28	80.700	86.050	79.000	85.100	85.100	28,695,619
2023-07-27	69.550	81.450	69.550	81.000	81.000	65,286,422
2023-07-26	61.900	61.900	59.650	60.500	60.500	17,509,260
2023-07-25	62.350	65.750	62.350	65.000	65.000	23,576,430
2023-07-24	56.800	59.400	56.300	57.650	57.650	9,148,668
2023-07-21	58.000	60.100	57.000	58.350	58.350	12,074,980
2023-07-20	59.000	60.800	57.350	57.550	57.550	13,440,340
2023-07-19	57.000	57.800	54.500	57.200	57.200	12,060,080
2023-07-18	56.450	58.750	55.050	57.050	57.050	17,350,420
2023-07-14	55.850	57.100	53.850	56.500	56.500	14,725,860
2023-07-13	60.450	60.900	57.600	58.350	58.350	15,407,030
2023-07-12	58.900	63.200	58.100	59.600	59.600	20,630,961
2023-07-11	55.500	58.850	54.150	58.150	58.150	22,220,881
2023-07-10	54.900	57.000	52.450	53.400	53.400	13,096,990
2023-07-07	55.850	56.550	54.300	54.600	54.600	14,441,820
2023-07-06	57.000	58.800	55.550	57.600	57.600	23,330,080
2023-07-05	54.750	56.550	53.650	55.100	55.100	16,854,199
2023-07-04	55.600	56.000	53.350	54.450	54.450	20,805,980
2023-07-03	53.050	59.000	52.350	58.250	58.250	38,751,953
2023-06-30	46.200	52.500	46.200	50.000	50.000	33,123,500
2023-06-29	46.000	47.350	44.800	45.300	45.300	16,193,120
2023-06-28	42.600	45.250	41.900	44.750	44.750	17,667,020
2023-06-27	40.600	41.050	39.550	40.250	40.250	9,616,129
2023-06-26	39.600	42.100	39.400	40.250	40.250	15,713,790
2023-06-23	41.500	41.650	38.750	39.600	39.600	7,882,436
2023-06-21	42.100	44.650	42.050	43.500	43.500	16,033,990
2023-06-20	46.300	46.700	42.200	42.550	42.550	21,310,471
2023-06-19	44.850	46.700	44.450	46.300	46.300	15,415,880
2023-06-16	45.000	45.900	44.050	45.100	45.100	23,854,949
2023-06-15	42.300	43.600	42.000	43.300	43.300	23,385,029
2023-06-14	40.050	43.300	39.850	41.600	41.600	27,276,430
2023-06-13	39.200	39.900	38.500	39.800	39.800	19,759,520
2023-06-12	35.000	38.950	35.000	38.400	38.400	34,204,762
2023-06-09	33.500	35.000	32.650	34.550	34.550	17,746,051
2023-06-08	33.150	33.450	32.600	32.800	32.800	7,261,471
2023-06-07	34.000	34.550	33.200	33.750	33.750	8,668,442
2023-06-06	33.250	34.900	32.950	33.850	33.850	10,992,100
2023-06-05	32.600	33.350	32.050	33.250	33.250	9,497,964
2023-06-02	31.500	32.950	31.000	32.800	32.800	18,533,471
2023-06-01	31.000	31.500	30.300	30.400	30.400	10,625,260
2023-05-31	30.800	31.200	30.500	31.050	31.050	19,124,600
2023-05-30	30.900	31.600	30.550	31.350	31.350	8,770,597
2023-05-29	31.450	31.950	30.350	30.550	30.550	13,946,500
2023-05-25	33.000	33.000	31.250	31.350	31.350	28,173,801
2023-05-24	36.100	36.100	34.300	34.550	34.550	9,559,279

← NewerPage 14 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.