Xpeng Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 28.750 | 29.250 | 27.650 | 27.900 | 27.900 | 26,863,410 |
| 2022-11-21 | 29.900 | 30.300 | 28.850 | 29.850 | 29.850 | 20,586,961 |
| 2022-11-18 | 32.350 | 33.200 | 30.700 | 30.850 | 30.850 | 34,610,078 |
| 2022-11-17 | 31.900 | 32.750 | 31.150 | 32.350 | 32.350 | 30,681,811 |
| 2022-11-16 | 35.850 | 37.050 | 34.100 | 35.150 | 35.150 | 30,999,900 |
| 2022-11-15 | 35.000 | 41.500 | 33.950 | 37.900 | 37.900 | 47,008,449 |
| 2022-11-14 | 33.000 | 35.450 | 32.950 | 34.700 | 34.700 | 43,036,152 |
| 2022-11-11 | 29.000 | 30.650 | 27.300 | 30.450 | 30.450 | 34,221,129 |
| 2022-11-10 | 26.800 | 27.050 | 25.650 | 26.250 | 26.250 | 26,871,551 |
| 2022-11-09 | 31.300 | 31.600 | 28.600 | 29.000 | 29.000 | 22,443,760 |
| 2022-11-08 | 32.000 | 32.600 | 30.800 | 31.150 | 31.150 | 19,482,330 |
| 2022-11-07 | 30.900 | 34.200 | 30.350 | 32.800 | 32.800 | 33,059,520 |
| 2022-11-04 | 27.100 | 33.850 | 27.100 | 32.350 | 32.350 | 64,569,020 |
| 2022-11-03 | 26.250 | 27.750 | 25.950 | 26.050 | 26.050 | 17,311,949 |
| 2022-11-02 | 25.300 | 27.450 | 25.050 | 27.100 | 27.100 | 25,066,650 |
| 2022-11-01 | 25.800 | 27.800 | 24.750 | 27.450 | 27.450 | 24,219,270 |
| 2022-10-31 | 25.950 | 27.100 | 24.800 | 25.400 | 25.400 | 17,289,891 |
| 2022-10-28 | 28.900 | 29.050 | 25.650 | 26.000 | 26.000 | 28,577,301 |
| 2022-10-27 | 32.800 | 33.000 | 30.100 | 30.550 | 30.550 | 14,009,500 |
| 2022-10-26 | 29.900 | 32.850 | 29.900 | 31.550 | 31.550 | 22,487,000 |
| 2022-10-25 | 27.600 | 29.900 | 26.650 | 28.700 | 28.700 | 18,912,090 |
| 2022-10-24 | 31.000 | 31.000 | 26.900 | 27.350 | 27.350 | 28,563,551 |
| 2022-10-21 | 31.200 | 32.100 | 30.850 | 31.350 | 31.350 | 12,650,060 |
| 2022-10-20 | 29.550 | 31.150 | 29.300 | 30.400 | 30.400 | 14,924,760 |
| 2022-10-19 | 33.700 | 34.000 | 31.550 | 31.850 | 31.850 | 17,555,750 |
| 2022-10-18 | 34.700 | 35.200 | 33.400 | 35.200 | 35.200 | 11,106,400 |
| 2022-10-17 | 32.900 | 34.800 | 32.550 | 34.100 | 34.100 | 15,911,560 |
| 2022-10-14 | 36.200 | 37.250 | 35.300 | 35.550 | 35.550 | 13,320,800 |
| 2022-10-13 | 37.700 | 38.650 | 36.100 | 36.200 | 36.200 | 8,275,827 |
| 2022-10-12 | 36.750 | 40.200 | 36.050 | 38.500 | 38.500 | 21,074,600 |
| 2022-10-11 | 37.600 | 38.450 | 36.750 | 37.000 | 37.000 | 11,882,850 |
| 2022-10-10 | 38.600 | 39.800 | 37.650 | 37.700 | 37.700 | 20,000,711 |
| 2022-10-07 | 41.750 | 41.750 | 39.900 | 40.450 | 40.450 | 10,221,420 |
| 2022-10-06 | 43.500 | 43.500 | 41.250 | 43.050 | 43.050 | 7,621,489 |
| 2022-10-05 | 47.350 | 47.650 | 44.800 | 45.400 | 45.400 | 11,172,520 |
| 2022-10-03 | 46.200 | 46.800 | 44.300 | 45.900 | 45.900 | 7,600,710 |
| 2022-09-30 | 47.500 | 47.500 | 43.300 | 46.000 | 46.000 | 17,958,189 |
| 2022-09-29 | 51.700 | 52.550 | 46.800 | 47.900 | 47.900 | 14,485,230 |
| 2022-09-28 | 54.100 | 54.100 | 49.350 | 50.600 | 50.600 | 15,580,270 |
| 2022-09-27 | 56.300 | 56.500 | 53.950 | 56.050 | 56.050 | 8,850,704 |
| 2022-09-26 | 53.450 | 57.350 | 53.400 | 56.000 | 56.000 | 15,681,010 |
| 2022-09-23 | 52.850 | 53.300 | 51.000 | 51.500 | 51.500 | 10,444,210 |
| 2022-09-22 | 54.900 | 55.200 | 51.400 | 53.900 | 53.900 | 19,019,869 |
| 2022-09-21 | 61.950 | 62.500 | 60.350 | 60.950 | 60.950 | 6,741,595 |
| 2022-09-20 | 61.800 | 63.350 | 61.200 | 62.100 | 62.100 | 10,298,220 |
| 2022-09-19 | 57.600 | 58.100 | 56.500 | 57.050 | 57.050 | 5,010,601 |
| 2022-09-16 | 61.450 | 61.450 | 59.050 | 59.550 | 59.550 | 10,215,720 |
| 2022-09-15 | 62.500 | 63.050 | 61.350 | 62.300 | 62.300 | 4,766,263 |
| 2022-09-14 | 62.850 | 64.250 | 62.100 | 63.100 | 63.100 | 5,177,618 |
| 2022-09-13 | 64.100 | 65.450 | 63.200 | 64.300 | 64.300 | 5,995,990 |
| 2022-09-09 | 61.050 | 63.350 | 60.150 | 62.900 | 62.900 | 5,313,627 |
| 2022-09-08 | 62.800 | 63.550 | 60.600 | 60.850 | 60.850 | 5,939,058 |
| 2022-09-07 | 62.100 | 63.500 | 61.100 | 62.500 | 62.500 | 11,217,290 |
| 2022-09-06 | 64.450 | 65.400 | 63.450 | 64.850 | 64.850 | 5,106,475 |
| 2022-09-05 | 65.400 | 65.500 | 63.700 | 64.000 | 64.000 | 8,979,623 |
| 2022-09-02 | 68.300 | 70.250 | 66.300 | 66.800 | 66.800 | 12,239,910 |
| 2022-09-01 | 72.950 | 72.950 | 70.050 | 70.450 | 70.450 | 5,369,220 |
| 2022-08-31 | 70.300 | 75.150 | 70.300 | 73.700 | 73.700 | 6,248,088 |
| 2022-08-30 | 73.350 | 73.350 | 70.800 | 72.250 | 72.250 | 7,949,973 |
| 2022-08-29 | 73.000 | 73.800 | 72.050 | 73.050 | 73.050 | 5,476,900 |
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.