Xpeng Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-01 | 92.900 | 94.800 | 91.550 | 92.950 | 92.950 | 2,841,100 |
| 2022-05-31 | 88.300 | 93.000 | 88.300 | 92.400 | 92.400 | 4,324,670 |
| 2022-05-30 | 87.200 | 89.850 | 87.200 | 89.650 | 89.650 | 5,528,802 |
| 2022-05-27 | 86.000 | 86.400 | 83.200 | 84.600 | 84.600 | 4,154,400 |
| 2022-05-26 | 82.000 | 82.200 | 78.000 | 81.200 | 81.200 | 5,348,510 |
| 2022-05-25 | 81.800 | 84.400 | 80.750 | 81.900 | 81.900 | 5,531,593 |
| 2022-05-24 | 88.000 | 88.150 | 82.100 | 82.550 | 82.550 | 11,777,050 |
| 2022-05-23 | 93.000 | 93.900 | 88.100 | 90.850 | 90.850 | 7,180,700 |
| 2022-05-20 | 92.450 | 98.350 | 92.450 | 97.200 | 97.200 | 4,709,550 |
| 2022-05-19 | 90.000 | 92.250 | 88.650 | 90.850 | 90.850 | 3,733,700 |
| 2022-05-18 | 95.050 | 96.200 | 92.000 | 94.550 | 94.550 | 2,919,058 |
| 2022-05-17 | 88.650 | 94.900 | 88.650 | 94.550 | 94.550 | 4,092,583 |
| 2022-05-16 | 90.500 | 92.000 | 87.650 | 88.600 | 88.600 | 3,922,005 |
| 2022-05-13 | 81.200 | 85.250 | 81.200 | 85.100 | 85.100 | 6,495,436 |
| 2022-05-12 | 79.600 | 82.750 | 78.500 | 78.600 | 78.600 | 9,882,783 |
| 2022-05-11 | 81.600 | 91.000 | 81.200 | 86.550 | 86.550 | 10,627,710 |
| 2022-05-10 | 79.300 | 83.000 | 78.000 | 82.100 | 82.100 | 10,455,070 |
| 2022-05-06 | 90.850 | 93.000 | 90.000 | 91.150 | 91.150 | 4,864,291 |
| 2022-05-05 | 103.10 | 104.70 | 101.10 | 101.10 | 101.10 | 1,667,500 |
| 2022-05-04 | 101.90 | 102.20 | 97.700 | 98.800 | 98.800 | 1,169,982 |
| 2022-05-03 | 100.00 | 103.60 | 96.700 | 101.70 | 101.70 | 2,463,900 |
| 2022-04-29 | 93.750 | 104.30 | 91.650 | 103.00 | 103.00 | 5,868,438 |
| 2022-04-28 | 94.000 | 96.500 | 92.050 | 96.200 | 96.200 | 1,432,914 |
| 2022-04-27 | 89.900 | 95.700 | 89.550 | 93.900 | 93.900 | 2,355,936 |
| 2022-04-26 | 93.550 | 98.500 | 93.050 | 94.400 | 94.400 | 3,073,079 |
| 2022-04-25 | 92.100 | 93.900 | 87.050 | 88.900 | 88.900 | 3,252,390 |
| 2022-04-22 | 94.350 | 97.300 | 92.400 | 95.850 | 95.850 | 3,295,088 |
| 2022-04-21 | 98.750 | 101.00 | 97.050 | 100.20 | 100.20 | 3,056,168 |
| 2022-04-20 | 106.00 | 107.60 | 104.20 | 104.80 | 104.80 | 1,315,499 |
| 2022-04-19 | 105.80 | 107.90 | 104.30 | 104.80 | 104.80 | 1,884,968 |
| 2022-04-14 | 108.00 | 111.40 | 107.50 | 109.30 | 109.30 | 2,351,328 |
| 2022-04-13 | 100.80 | 105.00 | 100.40 | 103.30 | 103.30 | 2,431,688 |
| 2022-04-12 | 102.00 | 107.40 | 100.60 | 104.80 | 104.80 | 3,406,766 |
| 2022-04-11 | 106.50 | 107.00 | 99.100 | 100.20 | 100.20 | 4,615,171 |
| 2022-04-08 | 110.80 | 111.50 | 107.10 | 111.20 | 111.20 | 3,593,146 |
| 2022-04-07 | 113.50 | 117.80 | 113.00 | 115.80 | 115.80 | 2,504,100 |
| 2022-04-06 | 118.70 | 119.40 | 115.40 | 115.80 | 115.80 | 4,485,883 |
| 2022-04-04 | 115.70 | 124.60 | 115.00 | 122.80 | 122.80 | 5,074,752 |
| 2022-04-01 | 108.80 | 111.60 | 105.80 | 111.30 | 111.30 | 1,587,127 |
| 2022-03-31 | 112.60 | 112.60 | 108.50 | 112.50 | 112.50 | 2,115,900 |
| 2022-03-30 | 109.10 | 115.00 | 108.30 | 114.70 | 114.70 | 4,869,210 |
| 2022-03-29 | 106.40 | 106.90 | 103.00 | 105.50 | 105.50 | 2,668,599 |
| 2022-03-28 | 105.80 | 106.80 | 100.40 | 103.80 | 103.80 | 3,284,100 |
| 2022-03-25 | 112.00 | 113.40 | 104.00 | 107.40 | 107.40 | 6,783,200 |
| 2022-03-24 | 114.20 | 117.30 | 109.60 | 111.30 | 111.30 | 6,474,565 |
| 2022-03-23 | 112.60 | 118.30 | 110.00 | 112.10 | 112.10 | 6,584,426 |
| 2022-03-22 | 106.50 | 110.00 | 103.60 | 110.00 | 110.00 | 4,478,500 |
| 2022-03-21 | 111.40 | 113.00 | 103.00 | 105.40 | 105.40 | 6,292,540 |
| 2022-03-18 | 98.950 | 103.00 | 95.300 | 102.60 | 102.60 | 13,525,440 |
| 2022-03-17 | 112.10 | 112.70 | 98.100 | 101.50 | 101.50 | 14,069,090 |
| 2022-03-16 | 82.100 | 102.40 | 78.300 | 97.500 | 97.500 | 16,251,000 |
| 2022-03-15 | 77.700 | 83.400 | 71.850 | 73.650 | 73.650 | 14,735,190 |
| 2022-03-14 | 90.900 | 92.000 | 80.650 | 82.000 | 82.000 | 9,664,082 |
| 2022-03-11 | 101.20 | 106.00 | 98.300 | 105.40 | 105.40 | 4,830,117 |
| 2022-03-10 | 111.60 | 113.80 | 108.20 | 109.90 | 109.90 | 4,031,358 |
| 2022-03-09 | 100.50 | 103.80 | 96.100 | 103.00 | 103.00 | 5,134,200 |
| 2022-03-08 | 106.10 | 111.00 | 98.100 | 98.600 | 98.600 | 8,333,377 |
| 2022-03-07 | 112.10 | 115.20 | 111.00 | 113.20 | 113.20 | 5,550,719 |
| 2022-03-04 | 121.50 | 121.50 | 115.90 | 115.90 | 115.90 | 13,336,530 |
| 2022-03-03 | 135.90 | 136.50 | 130.80 | 133.20 | 133.20 | 3,205,037 |
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.