Xpeng Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-02 | 135.00 | 139.00 | 134.80 | 135.70 | 135.70 | 3,633,885 |
| 2022-03-01 | 140.60 | 144.50 | 140.00 | 142.90 | 142.90 | 2,942,799 |
| 2022-02-28 | 136.00 | 136.00 | 130.70 | 135.10 | 135.10 | 3,061,767 |
| 2022-02-25 | 133.50 | 139.10 | 133.50 | 136.00 | 136.00 | 2,967,109 |
| 2022-02-24 | 135.00 | 135.00 | 126.10 | 129.80 | 129.80 | 7,123,826 |
| 2022-02-23 | 139.00 | 143.80 | 137.50 | 139.80 | 139.80 | 8,282,831 |
| 2022-02-22 | 147.00 | 147.80 | 142.00 | 144.80 | 144.80 | 2,322,884 |
| 2022-02-21 | 149.00 | 153.60 | 148.50 | 150.90 | 150.90 | 3,148,400 |
| 2022-02-18 | 154.90 | 158.90 | 152.10 | 155.00 | 155.00 | 2,421,148 |
| 2022-02-17 | 153.00 | 155.30 | 150.80 | 154.90 | 154.90 | 2,111,544 |
| 2022-02-16 | 155.00 | 160.60 | 154.00 | 156.20 | 156.20 | 2,540,108 |
| 2022-02-15 | 145.30 | 149.40 | 144.00 | 146.20 | 146.20 | 3,131,700 |
| 2022-02-14 | 145.00 | 148.10 | 143.20 | 145.30 | 145.30 | 2,948,700 |
| 2022-02-11 | 151.50 | 153.90 | 150.00 | 152.20 | 152.20 | 4,188,077 |
| 2022-02-10 | 156.80 | 161.80 | 154.50 | 157.20 | 157.20 | 4,952,165 |
| 2022-02-09 | 150.00 | 157.50 | 145.60 | 152.50 | 152.50 | 8,751,762 |
| 2022-02-08 | 143.50 | 144.80 | 138.10 | 141.20 | 141.20 | 1,999,519 |
| 2022-02-07 | 144.20 | 145.80 | 140.40 | 142.90 | 142.90 | 2,317,771 |
| 2022-02-04 | 136.60 | 139.40 | 133.20 | 138.90 | 138.90 | 2,642,114 |
| 2022-01-31 | 126.00 | 127.50 | 122.00 | 124.90 | 124.90 | 1,584,263 |
| 2022-01-28 | 129.00 | 131.00 | 123.60 | 125.70 | 125.70 | 5,423,515 |
| 2022-01-27 | 145.50 | 145.50 | 139.00 | 141.00 | 141.00 | 2,790,052 |
| 2022-01-26 | 145.60 | 152.80 | 145.60 | 149.20 | 149.20 | 2,719,503 |
| 2022-01-25 | 156.00 | 157.20 | 151.90 | 153.00 | 153.00 | 3,262,558 |
| 2022-01-24 | 166.80 | 166.80 | 164.00 | 164.00 | 164.00 | 2,748,687 |
| 2022-01-21 | 174.40 | 176.70 | 171.70 | 174.60 | 174.60 | 1,389,500 |
| 2022-01-20 | 172.10 | 178.10 | 170.20 | 176.40 | 176.40 | 1,708,884 |
| 2022-01-19 | 189.40 | 189.40 | 178.30 | 178.70 | 178.70 | 1,302,415 |
| 2022-01-18 | 194.30 | 194.30 | 187.40 | 189.80 | 189.80 | 1,254,989 |
| 2022-01-17 | 193.00 | 194.70 | 189.40 | 191.00 | 191.00 | 1,751,485 |
| 2022-01-14 | 184.20 | 188.90 | 180.20 | 188.30 | 188.30 | 1,065,930 |
| 2022-01-13 | 187.60 | 188.30 | 183.20 | 184.30 | 184.30 | 1,179,283 |
| 2022-01-12 | 176.00 | 184.80 | 176.00 | 183.80 | 183.80 | 2,284,638 |
| 2022-01-11 | 167.00 | 170.00 | 165.00 | 167.50 | 167.50 | 2,123,188 |
| 2022-01-10 | 177.10 | 177.30 | 171.00 | 175.20 | 175.20 | 2,611,400 |
| 2022-01-07 | 180.00 | 185.00 | 178.90 | 183.00 | 183.00 | 1,261,625 |
| 2022-01-06 | 180.80 | 182.90 | 177.50 | 179.30 | 179.30 | 1,577,680 |
| 2022-01-05 | 185.00 | 186.50 | 178.60 | 179.10 | 179.10 | 4,240,218 |
| 2022-01-04 | 196.90 | 199.50 | 194.30 | 197.20 | 197.20 | 1,829,963 |
| 2022-01-03 | 194.80 | 199.20 | 194.50 | 197.20 | 197.20 | 1,941,864 |
| 2021-12-31 | 191.00 | 191.30 | 185.60 | 186.30 | 186.30 | 1,673,400 |
| 2021-12-30 | 173.70 | 175.30 | 171.40 | 174.20 | 174.20 | 617,352 |
| 2021-12-29 | 177.50 | 178.00 | 174.20 | 175.70 | 175.70 | 632,336 |
| 2021-12-28 | 178.70 | 179.50 | 174.00 | 177.60 | 177.60 | 874,177 |
| 2021-12-24 | 179.70 | 179.70 | 174.80 | 175.20 | 175.20 | 799,426 |
| 2021-12-23 | 176.00 | 178.70 | 174.10 | 176.40 | 176.40 | 1,744,384 |
| 2021-12-22 | 171.20 | 173.50 | 169.10 | 171.30 | 171.30 | 2,445,973 |
| 2021-12-21 | 154.70 | 164.60 | 154.10 | 161.00 | 161.00 | 3,551,467 |
| 2021-12-20 | 161.90 | 168.80 | 158.10 | 159.10 | 159.10 | 2,289,843 |
| 2021-12-17 | 166.60 | 166.60 | 162.60 | 164.80 | 164.80 | 4,681,628 |
| 2021-12-16 | 172.00 | 172.60 | 166.20 | 172.00 | 172.00 | 2,598,512 |
| 2021-12-15 | 173.70 | 175.40 | 170.30 | 172.10 | 172.10 | 1,470,903 |
| 2021-12-14 | 178.00 | 179.20 | 174.00 | 176.20 | 176.20 | 1,778,395 |
| 2021-12-13 | 183.50 | 188.00 | 182.30 | 182.30 | 182.30 | 1,429,694 |
| 2021-12-10 | 181.10 | 185.00 | 179.70 | 180.20 | 180.20 | 3,160,784 |
| 2021-12-09 | 188.80 | 191.10 | 187.00 | 188.80 | 188.80 | 2,167,959 |
| 2021-12-08 | 186.70 | 192.00 | 183.60 | 188.80 | 188.80 | 2,495,539 |
| 2021-12-07 | 183.30 | 187.50 | 180.60 | 185.60 | 185.60 | 3,866,422 |
| 2021-12-06 | 175.90 | 186.70 | 175.80 | 180.40 | 180.40 | 9,243,021 |
| 2021-12-03 | 194.20 | 198.70 | 187.90 | 196.00 | 196.00 | 5,157,892 |
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.