Xpeng Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 61.700 | 62.500 | 60.850 | 61.000 | 61.000 | 12,382,690 |
| 2026-04-29 | 62.950 | 63.350 | 62.050 | 62.500 | 62.500 | 14,693,540 |
| 2026-04-28 | 64.450 | 64.900 | 61.300 | 61.600 | 61.600 | 18,192,131 |
| 2026-04-27 | 64.200 | 65.750 | 63.150 | 64.200 | 64.200 | 10,747,670 |
| 2026-04-24 | 62.100 | 64.800 | 61.500 | 64.200 | 64.200 | 17,634,869 |
| 2026-04-23 | 66.350 | 66.350 | 61.350 | 62.100 | 62.100 | 33,363,102 |
| 2026-04-22 | 67.350 | 67.500 | 66.150 | 66.350 | 66.350 | 10,974,600 |
| 2026-04-21 | 69.450 | 69.450 | 67.650 | 68.300 | 68.300 | 8,501,597 |
| 2026-04-20 | 70.450 | 70.450 | 68.850 | 69.400 | 69.400 | 10,845,380 |
| 2026-04-17 | 70.600 | 70.900 | 68.950 | 69.700 | 69.700 | 10,003,040 |
| 2026-04-16 | 68.400 | 70.700 | 68.350 | 70.000 | 70.000 | 20,247,080 |
| 2026-04-15 | 69.500 | 69.600 | 67.450 | 67.650 | 67.650 | 14,101,340 |
| 2026-04-14 | 68.050 | 68.500 | 66.050 | 66.800 | 66.800 | 10,520,320 |
| 2026-04-13 | 66.700 | 68.600 | 66.500 | 67.600 | 67.600 | 9,707,307 |
| 2026-04-10 | 67.450 | 69.000 | 66.900 | 67.000 | 67.000 | 11,521,120 |
| 2026-04-09 | 69.700 | 69.850 | 66.800 | 66.950 | 66.950 | 17,234,240 |
| 2026-04-08 | 69.800 | 70.900 | 69.100 | 70.750 | 70.750 | 17,199,330 |
| 2026-04-02 | 68.500 | 70.000 | 66.300 | 67.750 | 67.750 | 13,742,170 |
| 2026-04-01 | 67.000 | 68.950 | 66.450 | 68.250 | 68.250 | 15,874,580 |
| 2026-03-31 | 66.900 | 67.600 | 65.050 | 65.450 | 65.450 | 12,212,340 |
| 2026-03-30 | 67.000 | 68.300 | 65.800 | 66.850 | 66.850 | 19,840,850 |
| 2026-03-27 | 69.150 | 70.750 | 68.550 | 70.000 | 70.000 | 11,040,730 |
| 2026-03-26 | 72.400 | 73.300 | 70.000 | 70.350 | 70.350 | 10,859,760 |
| 2026-03-25 | 74.800 | 75.350 | 70.750 | 72.200 | 72.200 | 16,057,190 |
| 2026-03-24 | 73.600 | 74.250 | 71.250 | 73.900 | 73.900 | 16,594,131 |
| 2026-03-23 | 70.000 | 73.400 | 67.550 | 71.600 | 71.600 | 31,770,270 |
| 2026-03-20 | 75.700 | 77.300 | 71.000 | 71.600 | 71.600 | 26,124,891 |
| 2026-03-19 | 73.500 | 76.750 | 73.500 | 75.450 | 75.450 | 15,124,980 |
| 2026-03-18 | 75.500 | 76.200 | 74.650 | 75.650 | 75.650 | 17,858,230 |
| 2026-03-17 | 78.500 | 81.400 | 77.800 | 78.200 | 78.200 | 20,293,990 |
| 2026-03-16 | 78.150 | 78.600 | 75.700 | 78.250 | 78.250 | 14,477,140 |
| 2026-03-13 | 78.450 | 79.700 | 77.400 | 79.000 | 79.000 | 23,937,500 |
| 2026-03-12 | 75.400 | 79.000 | 75.300 | 78.450 | 78.450 | 31,681,551 |
| 2026-03-11 | 73.100 | 77.500 | 73.100 | 75.150 | 75.150 | 33,203,172 |
| 2026-03-10 | 72.800 | 72.800 | 70.050 | 72.300 | 72.300 | 19,438,689 |
| 2026-03-09 | 65.950 | 70.800 | 65.100 | 70.100 | 70.100 | 31,416,920 |
| 2026-03-06 | 63.900 | 66.750 | 63.550 | 66.350 | 66.350 | 16,346,340 |
| 2026-03-05 | 63.700 | 65.850 | 63.200 | 63.650 | 63.650 | 20,476,250 |
| 2026-03-04 | 61.600 | 63.200 | 60.350 | 62.150 | 62.150 | 19,253,699 |
| 2026-03-03 | 67.100 | 68.550 | 62.600 | 63.450 | 63.450 | 22,967,260 |
| 2026-03-02 | 66.150 | 68.450 | 65.200 | 67.250 | 67.250 | 18,341,430 |
| 2026-02-27 | 68.750 | 69.200 | 67.600 | 68.350 | 68.350 | 12,438,880 |
| 2026-02-26 | 71.500 | 71.600 | 67.250 | 67.500 | 67.500 | 17,507,859 |
| 2026-02-25 | 72.600 | 73.550 | 70.800 | 71.100 | 71.100 | 14,264,730 |
| 2026-02-24 | 68.700 | 70.700 | 67.900 | 70.650 | 70.650 | 11,975,790 |
| 2026-02-23 | 67.850 | 70.750 | 67.850 | 69.500 | 69.500 | 6,985,297 |
| 2026-02-20 | 69.500 | 69.850 | 67.300 | 67.850 | 67.850 | 4,733,242 |
| 2026-02-16 | 69.450 | 69.650 | 67.850 | 69.650 | 69.650 | 2,569,510 |
| 2026-02-13 | 69.000 | 69.800 | 68.500 | 69.350 | 69.350 | 11,198,890 |
| 2026-02-12 | 70.400 | 70.750 | 69.800 | 70.050 | 70.050 | 6,645,296 |
| 2026-02-11 | 69.050 | 71.550 | 69.050 | 70.350 | 70.350 | 12,218,580 |
| 2026-02-10 | 68.950 | 69.850 | 68.400 | 69.050 | 69.050 | 10,112,960 |
| 2026-02-09 | 69.350 | 69.800 | 68.100 | 69.000 | 69.000 | 12,311,970 |
| 2026-02-06 | 65.350 | 68.400 | 65.350 | 67.050 | 67.050 | 14,096,230 |
| 2026-02-05 | 65.500 | 67.600 | 64.800 | 67.300 | 67.300 | 14,343,210 |
| 2026-02-04 | 66.950 | 68.200 | 66.100 | 66.550 | 66.550 | 16,171,530 |
| 2026-02-03 | 65.400 | 67.050 | 64.600 | 66.700 | 66.700 | 19,143,490 |
| 2026-02-02 | 68.000 | 68.000 | 64.600 | 66.800 | 66.800 | 43,125,000 |
| 2026-01-30 | 72.300 | 72.800 | 71.150 | 71.650 | 71.650 | 11,667,970 |
| 2026-01-29 | 73.500 | 73.800 | 72.450 | 72.900 | 72.900 | 14,459,420 |
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.