Xpeng Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-02 | 204.00 | 211.20 | 201.00 | 209.60 | 209.60 | 2,986,634 |
| 2021-12-01 | 213.20 | 220.00 | 212.80 | 218.00 | 218.00 | 1,534,871 |
| 2021-11-30 | 203.00 | 204.00 | 198.30 | 203.00 | 203.00 | 1,664,714 |
| 2021-11-29 | 202.00 | 204.80 | 201.00 | 203.40 | 203.40 | 1,497,000 |
| 2021-11-26 | 210.80 | 214.00 | 205.40 | 206.20 | 206.20 | 1,281,412 |
| 2021-11-25 | 212.20 | 217.00 | 209.20 | 211.60 | 211.60 | 1,269,860 |
| 2021-11-24 | 201.00 | 209.80 | 201.00 | 208.40 | 208.40 | 3,179,782 |
| 2021-11-23 | 185.00 | 190.20 | 184.80 | 189.30 | 189.30 | 797,300 |
| 2021-11-22 | 186.00 | 187.80 | 183.80 | 185.20 | 185.20 | 2,203,398 |
| 2021-11-19 | 182.90 | 188.40 | 182.90 | 187.20 | 187.20 | 1,757,168 |
| 2021-11-18 | 190.00 | 191.90 | 188.10 | 190.50 | 190.50 | 1,542,900 |
| 2021-11-17 | 196.60 | 199.10 | 194.00 | 197.40 | 197.40 | 1,123,811 |
| 2021-11-16 | 190.50 | 193.90 | 186.50 | 191.10 | 191.10 | 1,391,000 |
| 2021-11-15 | 194.00 | 194.00 | 189.00 | 190.70 | 190.70 | 963,920 |
| 2021-11-12 | 183.20 | 196.00 | 183.20 | 194.60 | 194.60 | 2,466,582 |
| 2021-11-11 | 175.00 | 176.50 | 173.20 | 175.50 | 175.50 | 781,013 |
| 2021-11-10 | 175.00 | 176.40 | 168.40 | 174.90 | 174.90 | 2,482,816 |
| 2021-11-09 | 181.30 | 185.00 | 181.30 | 184.40 | 184.40 | 504,200 |
| 2021-11-08 | 181.90 | 182.90 | 176.90 | 179.10 | 179.10 | 1,019,752 |
| 2021-11-05 | 187.40 | 191.00 | 186.10 | 188.30 | 188.30 | 1,518,268 |
| 2021-11-04 | 183.00 | 193.40 | 183.00 | 188.70 | 188.70 | 1,590,201 |
| 2021-11-03 | 183.80 | 183.80 | 179.30 | 181.00 | 181.00 | 1,500,100 |
| 2021-11-02 | 189.90 | 191.80 | 186.60 | 186.90 | 186.90 | 1,560,200 |
| 2021-11-01 | 182.80 | 188.20 | 180.60 | 186.70 | 186.70 | 1,161,461 |
| 2021-10-29 | 179.20 | 182.70 | 178.00 | 181.80 | 181.80 | 949,600 |
| 2021-10-28 | 181.00 | 183.50 | 179.60 | 182.10 | 182.10 | 1,088,060 |
| 2021-10-27 | 180.00 | 183.80 | 178.30 | 179.80 | 179.80 | 2,044,933 |
| 2021-10-26 | 188.00 | 197.60 | 187.00 | 190.30 | 190.30 | 2,588,802 |
| 2021-10-25 | 169.80 | 176.50 | 168.00 | 175.00 | 175.00 | 1,613,439 |
| 2021-10-22 | 169.00 | 173.10 | 168.00 | 169.80 | 169.80 | 850,050 |
| 2021-10-21 | 167.00 | 168.20 | 165.20 | 166.60 | 166.60 | 456,206 |
| 2021-10-20 | 169.30 | 169.90 | 165.10 | 167.40 | 167.40 | 547,029 |
| 2021-10-19 | 167.80 | 170.00 | 167.00 | 169.30 | 169.30 | 748,580 |
| 2021-10-18 | 164.30 | 166.50 | 162.00 | 166.00 | 166.00 | 869,111 |
← NewerPage 21 of 21 · 1,234 trading days
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.