Xpeng Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	49.660	50.550	48.880	49.560	49.560	10,744,281
2026-07-27	48.500	49.800	48.120	48.960	48.960	9,235,780
2026-07-24	50.000	50.200	48.900	49.480	49.480	10,212,000
2026-07-23	50.250	52.050	49.040	51.300	51.300	14,217,294
2026-07-22	51.600	52.650	49.980	50.250	50.250	14,341,131
2026-07-21	51.700	52.200	50.900	51.900	51.900	15,094,839
2026-07-20	53.850	53.950	52.250	53.100	53.100	14,720,243
2026-07-17	56.550	56.550	50.700	51.650	51.650	25,747,389
2026-07-16	53.500	56.900	53.500	56.550	56.550	26,084,264
2026-07-15	52.350	53.250	51.150	52.550	52.550	10,633,572
2026-07-14	49.800	52.600	49.700	52.350	52.350	10,568,254
2026-07-13	51.000	51.500	49.720	50.800	50.800	12,890,729
2026-07-10	50.450	52.900	50.250	51.250	51.250	13,228,201
2026-07-09	52.000	52.200	50.250	50.850	50.850	17,648,711
2026-07-08	51.250	53.650	50.950	52.150	52.150	15,650,104
2026-07-07	52.850	54.050	52.050	52.250	52.250	13,843,743
2026-07-06	51.700	54.000	50.750	52.850	52.850	17,449,961
2026-07-03	50.450	51.900	49.300	51.700	51.700	25,449,912
2026-07-02	53.150	53.700	50.950	51.800	51.800	26,573,855
2026-06-30	49.500	50.950	48.580	50.650	50.650	26,788,580
2026-06-29	46.880	49.140	46.220	47.400	47.400	19,243,363
2026-06-26	47.900	47.900	45.320	45.580	45.580	15,866,055
2026-06-25	49.000	49.280	46.560	47.900	47.900	17,477,965
2026-06-24	50.100	50.800	48.840	49.140	49.140	12,109,518
2026-06-23	51.700	52.300	48.820	49.360	49.360	19,692,832
2026-06-22	51.500	52.350	49.040	51.550	51.550	23,540,609
2026-06-18	52.500	52.800	51.050	51.500	51.500	18,791,590
2026-06-17	54.150	54.500	52.650	53.350	53.350	14,665,740
2026-06-16	56.450	56.750	54.500	55.050	55.050	13,604,580
2026-06-15	58.000	58.500	55.300	55.700	55.700	16,722,490
2026-06-12	57.050	58.150	56.200	57.700	57.700	16,413,850
2026-06-11	58.450	58.800	55.100	56.200	56.200	21,186,039
2026-06-10	60.700	60.750	57.400	59.550	59.550	20,851,721
2026-06-09	61.700	62.400	60.600	61.300	61.300	9,943,857
2026-06-08	62.700	63.100	61.600	62.000	62.000	17,240,668
2026-06-05	66.300	66.800	63.800	65.000	65.000	15,472,450
2026-06-04	68.450	68.750	66.200	66.450	66.450	11,017,560
2026-06-03	70.500	71.100	67.850	68.050	68.050	18,451,199
2026-06-02	67.200	72.350	67.050	72.000	72.000	34,941,031
2026-06-01	63.850	69.100	63.650	67.800	67.800	25,128,240
2026-05-29	64.050	66.200	63.200	63.850	63.850	24,621,051
2026-05-28	64.000	68.000	61.900	66.350	66.350	30,586,010
2026-05-27	65.200	65.350	62.500	62.850	62.850	19,532,010
2026-05-26	64.750	66.900	63.900	65.200	65.200	35,084,379
2026-05-22	61.000	63.600	60.400	62.600	62.600	19,658,990
2026-05-21	59.350	63.200	59.200	60.600	60.600	26,559,420
2026-05-20	58.400	59.250	57.700	57.950	57.950	9,700,496
2026-05-19	59.300	59.750	57.550	58.500	58.500	18,512,070
2026-05-18	60.700	61.000	59.700	60.650	60.650	12,099,580
2026-05-15	62.450	62.700	60.700	61.300	61.300	11,318,500
2026-05-14	64.750	64.800	61.800	62.250	62.250	13,336,870
2026-05-13	62.950	63.450	61.450	62.400	62.400	9,938,990
2026-05-12	62.500	63.150	61.850	62.600	62.600	7,440,796
2026-05-11	60.500	63.550	60.500	62.500	62.500	13,086,820
2026-05-08	61.000	61.500	60.600	61.300	61.300	9,163,184
2026-05-07	61.750	62.350	61.150	62.250	62.250	11,594,840
2026-05-06	62.300	62.300	60.200	60.250	60.250	16,874,340
2026-05-05	61.600	62.900	60.600	62.750	62.750	4,621,512
2026-05-04	62.600	64.000	61.850	62.550	62.550	6,100,699
2026-04-30	61.700	62.500	60.850	61.000	61.000	12,382,690

← NewerPage 2 of 21 · 1,233 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.