Xpeng Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	37.000	37.100	35.950	36.150	36.150	6,076,013
2023-05-22	35.500	37.500	35.500	36.650	36.650	13,551,210
2023-05-19	36.000	36.100	35.050	35.550	35.550	12,580,640
2023-05-18	37.200	37.400	36.100	36.250	36.250	10,504,450
2023-05-17	37.500	37.650	36.250	36.500	36.500	7,388,173
2023-05-16	38.750	38.750	37.500	37.850	37.850	5,613,842
2023-05-15	38.400	39.100	37.250	38.800	38.800	6,970,072
2023-05-12	41.450	41.600	38.800	39.350	39.350	11,676,150
2023-05-11	40.100	40.700	39.450	40.500	40.500	10,831,330
2023-05-10	39.300	40.050	38.200	39.300	39.300	8,457,028
2023-05-09	41.450	41.500	38.950	39.300	39.300	10,725,320
2023-05-08	40.900	42.300	40.600	41.400	41.400	10,707,730
2023-05-05	39.750	40.300	39.300	39.650	39.650	12,423,450
2023-05-04	37.950	38.850	37.700	38.200	38.200	5,625,171
2023-05-03	38.450	38.450	37.250	38.300	38.300	3,296,445
2023-05-02	38.950	39.550	37.400	38.550	38.550	6,700,948
2023-04-28	37.950	38.450	37.350	37.600	37.600	7,931,880
2023-04-27	36.550	37.400	35.600	36.550	36.550	8,628,546
2023-04-26	35.200	37.150	35.100	36.550	36.550	15,299,200
2023-04-25	36.950	37.000	35.500	35.950	35.950	7,829,276
2023-04-24	36.800	37.500	35.900	36.850	36.850	8,748,168
2023-04-21	37.000	37.500	35.900	36.250	36.250	9,745,614
2023-04-20	38.900	38.900	37.300	37.400	37.400	18,192,189
2023-04-19	43.900	44.050	40.550	41.000	41.000	17,242,699
2023-04-18	44.100	46.900	43.550	43.650	43.650	21,466,789
2023-04-17	39.100	44.600	39.000	44.000	44.000	22,207,430
2023-04-14	39.700	40.200	38.650	39.100	39.100	7,516,508
2023-04-13	39.150	39.900	38.450	39.800	39.800	5,716,582
2023-04-12	42.200	42.200	40.200	40.400	40.400	5,905,371
2023-04-11	41.600	42.250	40.600	41.300	41.300	8,285,760
2023-04-06	39.600	40.750	39.400	40.350	40.350	10,034,420
2023-04-04	43.150	43.150	40.700	41.450	41.450	14,952,660
2023-04-03	43.750	44.600	42.950	44.350	44.350	8,995,745
2023-03-31	44.400	44.800	43.250	43.750	43.750	11,957,190
2023-03-30	43.100	44.600	42.350	44.400	44.400	27,251,779
2023-03-29	40.900	41.750	40.200	41.300	41.300	21,491,471
2023-03-28	39.000	40.200	38.100	39.850	39.850	16,957,449
2023-03-27	38.300	39.300	37.750	38.100	38.100	10,534,610
2023-03-24	39.300	39.300	38.350	39.050	39.050	13,981,810
2023-03-23	38.200	40.250	37.650	40.150	40.150	16,565,240
2023-03-22	38.600	39.650	38.250	39.000	39.000	17,826,631
2023-03-21	35.450	37.850	35.150	37.750	37.750	30,006,891
2023-03-20	34.500	35.350	33.600	34.000	34.000	21,326,900
2023-03-17	32.500	33.800	32.450	33.450	33.450	13,983,620
2023-03-16	31.600	32.700	31.250	31.750	31.750	14,057,360
2023-03-15	31.250	31.600	30.750	31.000	31.000	11,584,460
2023-03-14	33.100	33.500	30.450	30.950	30.950	19,872,301
2023-03-13	32.950	33.600	32.250	33.250	33.250	29,350,980
2023-03-10	32.650	32.650	31.300	32.400	32.400	67,328,844
2023-03-09	33.750	34.500	33.300	33.400	33.400	14,771,470
2023-03-08	34.500	34.500	33.050	33.450	33.450	24,517,131
2023-03-07	37.200	37.400	35.800	36.000	36.000	15,343,190
2023-03-06	37.400	38.100	36.750	37.700	37.700	11,570,800
2023-03-03	37.150	37.300	36.400	36.850	36.850	12,766,130
2023-03-02	35.600	36.600	35.600	35.750	35.750	16,721,670
2023-03-01	35.500	37.800	35.350	37.650	37.650	20,716,039
2023-02-28	34.300	35.000	33.850	34.350	34.350	17,125,689
2023-02-27	33.500	35.400	33.300	34.850	34.850	14,248,510
2023-02-24	35.900	35.950	34.600	34.750	34.750	9,891,376
2023-02-23	36.200	36.800	35.600	36.100	36.100	10,534,830

← NewerPage 15 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.