Xpeng Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-26 | 76.450 | 77.100 | 73.700 | 73.850 | 73.850 | 6,867,387 |
| 2022-08-25 | 75.000 | 75.900 | 73.300 | 75.900 | 75.900 | 6,739,692 |
| 2022-08-24 | 75.000 | 75.400 | 71.150 | 72.850 | 72.850 | 18,912,350 |
| 2022-08-23 | 83.050 | 83.850 | 81.550 | 82.950 | 82.950 | 6,542,797 |
| 2022-08-22 | 84.150 | 85.650 | 82.900 | 84.800 | 84.800 | 3,978,489 |
| 2022-08-19 | 86.100 | 87.800 | 85.350 | 85.950 | 85.950 | 2,459,000 |
| 2022-08-18 | 88.800 | 88.800 | 86.200 | 86.500 | 86.500 | 4,238,080 |
| 2022-08-17 | 90.000 | 90.250 | 88.450 | 89.750 | 89.750 | 2,242,026 |
| 2022-08-16 | 91.950 | 93.200 | 87.700 | 89.100 | 89.100 | 6,531,422 |
| 2022-08-15 | 94.000 | 94.850 | 91.950 | 92.100 | 92.100 | 4,250,990 |
| 2022-08-12 | 96.200 | 96.800 | 94.100 | 94.900 | 94.900 | 5,347,537 |
| 2022-08-11 | 88.450 | 91.800 | 87.900 | 90.850 | 90.850 | 6,242,692 |
| 2022-08-10 | 89.800 | 89.800 | 84.100 | 86.450 | 86.450 | 10,624,910 |
| 2022-08-09 | 90.500 | 93.650 | 90.050 | 91.400 | 91.400 | 3,371,210 |
| 2022-08-08 | 90.850 | 92.000 | 89.500 | 90.800 | 90.800 | 3,002,525 |
| 2022-08-05 | 93.500 | 94.350 | 91.800 | 93.100 | 93.100 | 6,300,288 |
| 2022-08-04 | 91.750 | 91.800 | 88.500 | 89.950 | 89.950 | 6,298,684 |
| 2022-08-03 | 93.800 | 94.500 | 89.950 | 91.250 | 91.250 | 10,802,340 |
| 2022-08-02 | 96.000 | 96.000 | 91.700 | 92.450 | 92.450 | 6,064,949 |
| 2022-08-01 | 93.500 | 99.500 | 93.500 | 98.200 | 98.200 | 8,132,363 |
| 2022-07-29 | 95.950 | 96.900 | 90.800 | 92.000 | 92.000 | 7,225,709 |
| 2022-07-28 | 97.800 | 98.700 | 95.450 | 95.950 | 95.950 | 3,802,917 |
| 2022-07-27 | 96.900 | 97.100 | 95.350 | 96.800 | 96.800 | 3,863,269 |
| 2022-07-26 | 95.950 | 99.500 | 95.950 | 98.750 | 98.750 | 5,962,708 |
| 2022-07-25 | 99.000 | 99.000 | 94.100 | 96.700 | 96.700 | 11,892,880 |
| 2022-07-22 | 105.00 | 105.50 | 102.60 | 103.20 | 103.20 | 3,627,095 |
| 2022-07-21 | 104.10 | 105.90 | 101.20 | 102.60 | 102.60 | 6,813,510 |
| 2022-07-20 | 108.70 | 108.70 | 103.50 | 104.10 | 104.10 | 8,222,405 |
| 2022-07-19 | 112.00 | 112.00 | 105.60 | 107.50 | 107.50 | 8,690,510 |
| 2022-07-18 | 115.00 | 115.60 | 107.90 | 113.90 | 113.90 | 11,685,590 |
| 2022-07-15 | 118.10 | 120.90 | 113.80 | 115.70 | 115.70 | 4,274,400 |
| 2022-07-14 | 115.10 | 121.20 | 114.90 | 118.10 | 118.10 | 4,216,873 |
| 2022-07-13 | 113.90 | 118.60 | 113.20 | 116.40 | 116.40 | 4,123,805 |
| 2022-07-12 | 115.10 | 116.60 | 110.10 | 113.40 | 113.40 | 6,920,965 |
| 2022-07-11 | 125.00 | 125.80 | 115.30 | 118.00 | 118.00 | 6,252,900 |
| 2022-07-08 | 128.00 | 131.20 | 123.80 | 125.00 | 125.00 | 5,212,309 |
| 2022-07-07 | 120.60 | 126.70 | 119.10 | 124.50 | 124.50 | 7,028,608 |
| 2022-07-06 | 125.30 | 128.00 | 120.90 | 125.00 | 125.00 | 4,484,035 |
| 2022-07-05 | 122.30 | 127.60 | 119.00 | 121.60 | 121.60 | 6,086,555 |
| 2022-07-04 | 119.90 | 122.60 | 117.40 | 121.50 | 121.50 | 8,187,227 |
| 2022-06-30 | 126.70 | 130.30 | 124.30 | 126.40 | 126.40 | 8,124,879 |
| 2022-06-29 | 128.80 | 129.70 | 122.00 | 125.10 | 125.10 | 12,245,460 |
| 2022-06-28 | 135.10 | 136.70 | 130.50 | 135.10 | 135.10 | 13,064,210 |
| 2022-06-27 | 140.80 | 142.80 | 134.90 | 138.00 | 138.00 | 10,262,580 |
| 2022-06-24 | 131.00 | 140.50 | 131.00 | 136.30 | 136.30 | 12,896,180 |
| 2022-06-23 | 121.00 | 129.30 | 120.10 | 127.00 | 127.00 | 9,848,494 |
| 2022-06-22 | 121.40 | 126.00 | 115.70 | 115.70 | 115.70 | 10,813,720 |
| 2022-06-21 | 123.10 | 123.90 | 116.20 | 118.00 | 118.00 | 8,863,560 |
| 2022-06-20 | 110.10 | 124.00 | 108.60 | 121.70 | 121.70 | 12,779,650 |
| 2022-06-17 | 100.00 | 108.30 | 99.250 | 107.70 | 107.70 | 8,046,218 |
| 2022-06-16 | 108.60 | 110.90 | 101.50 | 102.10 | 102.10 | 5,829,318 |
| 2022-06-15 | 102.40 | 108.50 | 102.20 | 106.10 | 106.10 | 9,247,757 |
| 2022-06-14 | 96.000 | 100.90 | 94.500 | 99.500 | 99.500 | 7,365,116 |
| 2022-06-13 | 102.00 | 104.90 | 100.30 | 100.50 | 100.50 | 6,162,155 |
| 2022-06-10 | 101.00 | 111.00 | 100.80 | 108.00 | 108.00 | 9,473,414 |
| 2022-06-09 | 108.80 | 109.60 | 104.60 | 105.40 | 105.40 | 4,755,676 |
| 2022-06-08 | 101.20 | 107.50 | 101.20 | 104.70 | 104.70 | 6,988,699 |
| 2022-06-07 | 99.400 | 102.10 | 97.150 | 98.650 | 98.650 | 5,564,005 |
| 2022-06-06 | 94.700 | 99.650 | 92.100 | 99.100 | 99.100 | 6,952,064 |
| 2022-06-02 | 91.450 | 91.750 | 89.500 | 91.500 | 91.500 | 3,632,800 |
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.