Xpeng Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	36.500	36.750	35.850	36.200	36.200	11,450,940
2023-02-21	38.500	39.200	37.500	37.550	37.550	7,259,000
2023-02-20	37.150	38.600	36.750	38.500	38.500	8,345,333
2023-02-17	37.850	38.400	36.900	37.150	37.150	11,211,160
2023-02-16	36.550	38.650	36.500	37.250	37.250	16,251,700
2023-02-15	36.850	37.200	35.250	35.800	35.800	12,234,180
2023-02-14	37.700	37.700	36.600	36.850	36.850	9,416,195
2023-02-13	37.000	37.750	36.750	37.700	37.700	7,929,801
2023-02-10	38.700	38.950	36.800	37.100	37.100	23,656,961
2023-02-09	38.750	40.650	38.250	40.300	40.300	6,741,820
2023-02-08	40.550	40.550	38.850	39.100	39.100	12,175,160
2023-02-07	40.850	41.550	40.500	40.700	40.700	6,130,952
2023-02-06	40.800	40.800	39.700	40.250	40.250	10,282,210
2023-02-03	42.650	42.650	40.800	42.050	42.050	8,486,730
2023-02-02	43.950	44.550	42.800	43.000	43.000	12,501,550
2023-02-01	41.500	43.800	41.000	43.750	43.750	29,458,311
2023-01-31	39.100	40.150	39.000	39.650	39.650	11,548,960
2023-01-30	41.950	42.700	39.100	39.500	39.500	22,870,430
2023-01-27	40.500	40.500	39.400	40.300	40.300	4,524,702
2023-01-26	38.450	40.200	38.250	40.100	40.100	11,696,950
2023-01-20	35.500	36.500	35.050	36.300	36.300	6,826,255
2023-01-19	35.700	36.250	35.300	36.200	36.200	4,906,888
2023-01-18	36.700	36.700	35.100	36.400	36.400	15,826,470
2023-01-17	38.750	38.800	37.050	37.500	37.500	10,415,990
2023-01-16	39.000	39.550	37.800	38.400	38.400	11,010,190
2023-01-13	38.800	39.300	37.700	39.000	39.000	12,464,940
2023-01-12	39.800	40.800	38.000	38.350	38.350	18,053,779
2023-01-11	39.950	40.900	39.100	39.800	39.800	14,803,160
2023-01-10	39.050	41.600	37.750	40.650	40.650	29,950,289
2023-01-09	39.200	39.450	37.800	38.950	38.950	29,208,891
2023-01-06	45.500	45.850	40.250	41.000	41.000	40,993,992
2023-01-05	44.900	45.750	43.850	44.000	44.000	19,047,850
2023-01-04	40.700	41.350	39.700	41.300	41.300	12,620,260
2023-01-03	38.350	41.500	37.950	41.350	41.350	17,771,381
2022-12-30	38.800	39.150	37.850	38.350	38.350	9,995,988
2022-12-29	37.000	38.050	36.750	37.550	37.550	10,768,200
2022-12-28	38.950	39.050	37.500	37.750	37.750	23,252,811
2022-12-23	41.450	42.100	40.850	41.800	41.800	12,783,160
2022-12-22	42.650	44.100	42.050	43.200	43.200	25,225,990
2022-12-21	39.300	39.400	38.250	38.850	38.850	11,450,710
2022-12-20	37.950	38.250	36.600	37.100	37.100	15,006,400
2022-12-19	41.800	42.800	39.300	39.850	39.850	12,618,470
2022-12-16	39.700	41.900	38.950	40.800	40.800	23,291,420
2022-12-15	40.000	40.650	38.550	40.150	40.150	14,596,220
2022-12-14	40.400	41.750	39.400	40.750	40.750	16,818,529
2022-12-13	41.300	42.600	40.600	41.350	41.350	13,387,880
2022-12-12	43.000	43.550	40.650	41.650	41.650	25,409,891
2022-12-09	47.000	47.500	44.800	46.850	46.850	19,633,789
2022-12-08	43.850	46.350	42.650	45.200	45.200	32,961,512
2022-12-07	47.000	50.400	43.000	43.800	43.800	38,699,301
2022-12-06	45.900	47.450	44.550	46.550	46.550	32,327,490
2022-12-05	44.400	49.900	42.550	49.300	49.300	72,410,406
2022-12-02	37.950	39.000	36.550	39.000	39.000	28,491,570
2022-12-01	38.650	44.950	37.000	37.950	37.950	74,043,148
2022-11-30	29.100	33.650	28.500	33.650	33.650	64,094,180
2022-11-29	27.250	29.150	26.750	29.000	29.000	26,691,000
2022-11-28	26.650	27.700	25.850	27.500	27.500	18,435,801
2022-11-25	28.350	28.500	27.250	27.550	27.550	12,692,140
2022-11-24	28.750	29.400	27.700	28.150	28.150	18,650,100
2022-11-23	27.900	28.500	27.100	27.850	27.850	21,204,760

← NewerPage 16 of 21 · 1,234 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.