Xpeng Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 72.850 | 75.200 | 71.650 | 74.800 | 74.800 | 18,398,420 |
| 2026-01-27 | 73.450 | 73.800 | 72.500 | 72.650 | 72.650 | 11,345,320 |
| 2026-01-26 | 75.400 | 75.400 | 73.050 | 73.600 | 73.600 | 18,442,410 |
| 2026-01-23 | 77.700 | 77.700 | 75.600 | 76.800 | 76.800 | 11,960,710 |
| 2026-01-22 | 79.550 | 79.900 | 76.250 | 76.950 | 76.950 | 16,761,811 |
| 2026-01-21 | 78.150 | 79.650 | 77.650 | 79.300 | 79.300 | 13,292,350 |
| 2026-01-20 | 80.550 | 81.000 | 78.700 | 79.500 | 79.500 | 7,575,843 |
| 2026-01-19 | 78.850 | 80.650 | 78.800 | 80.100 | 80.100 | 6,939,910 |
| 2026-01-16 | 81.600 | 82.650 | 80.150 | 80.450 | 80.450 | 9,470,714 |
| 2026-01-15 | 80.500 | 82.700 | 80.100 | 80.950 | 80.950 | 10,197,260 |
| 2026-01-14 | 82.000 | 83.950 | 80.500 | 82.200 | 82.200 | 15,811,380 |
| 2026-01-13 | 83.950 | 84.600 | 81.750 | 82.100 | 82.100 | 25,290,080 |
| 2026-01-12 | 78.050 | 80.350 | 76.600 | 80.350 | 80.350 | 19,842,199 |
| 2026-01-09 | 79.800 | 80.400 | 77.950 | 78.550 | 78.550 | 12,422,950 |
| 2026-01-08 | 77.700 | 79.550 | 76.500 | 79.000 | 79.000 | 10,492,010 |
| 2026-01-07 | 78.700 | 79.000 | 76.650 | 78.050 | 78.050 | 17,090,090 |
| 2026-01-06 | 77.600 | 80.200 | 77.600 | 79.800 | 79.800 | 16,896,830 |
| 2026-01-05 | 79.300 | 79.300 | 75.800 | 76.650 | 76.650 | 24,461,180 |
| 2026-01-02 | 78.800 | 81.100 | 77.200 | 80.350 | 80.350 | 6,474,438 |
| 2025-12-31 | 81.850 | 82.650 | 78.500 | 79.350 | 79.350 | 13,912,580 |
| 2025-12-30 | 79.000 | 80.850 | 78.100 | 80.100 | 80.100 | 10,683,310 |
| 2025-12-29 | 80.000 | 81.600 | 78.900 | 79.050 | 79.050 | 22,897,650 |
| 2025-12-24 | 76.450 | 76.500 | 75.500 | 76.100 | 76.100 | 4,417,193 |
| 2025-12-23 | 77.500 | 77.550 | 75.900 | 76.450 | 76.450 | 6,425,692 |
| 2025-12-22 | 77.700 | 78.500 | 76.300 | 77.150 | 77.150 | 11,406,720 |
| 2025-12-19 | 73.000 | 77.250 | 72.350 | 76.650 | 76.650 | 32,730,369 |
| 2025-12-18 | 70.600 | 71.350 | 70.100 | 71.200 | 71.200 | 9,944,374 |
| 2025-12-17 | 71.800 | 72.700 | 70.500 | 72.300 | 72.300 | 15,176,950 |
| 2025-12-16 | 72.500 | 73.300 | 70.050 | 72.400 | 72.400 | 31,697,141 |
| 2025-12-15 | 74.050 | 75.300 | 73.650 | 73.750 | 73.750 | 10,240,571 |
| 2025-12-12 | 75.000 | 75.950 | 74.100 | 75.450 | 75.450 | 10,246,210 |
| 2025-12-11 | 76.350 | 76.700 | 74.500 | 74.650 | 74.650 | 8,971,708 |
| 2025-12-10 | 77.400 | 77.400 | 74.850 | 76.200 | 76.200 | 12,402,157 |
| 2025-12-09 | 79.050 | 79.650 | 76.950 | 77.400 | 77.400 | 9,489,567 |
| 2025-12-08 | 78.650 | 78.950 | 77.700 | 78.000 | 78.000 | 10,282,095 |
| 2025-12-05 | 76.550 | 78.300 | 75.700 | 77.950 | 77.950 | 17,165,632 |
| 2025-12-04 | 74.100 | 76.650 | 73.000 | 76.200 | 76.200 | 23,315,066 |
| 2025-12-03 | 76.700 | 76.950 | 75.150 | 75.400 | 75.400 | 20,233,612 |
| 2025-12-02 | 82.000 | 82.200 | 78.200 | 78.750 | 78.750 | 29,777,894 |
| 2025-12-01 | 84.500 | 84.500 | 82.650 | 83.350 | 83.350 | 12,388,739 |
| 2025-11-28 | 82.850 | 84.350 | 81.850 | 83.900 | 83.900 | 8,999,914 |
| 2025-11-27 | 82.500 | 84.350 | 82.000 | 82.850 | 82.850 | 18,374,958 |
| 2025-11-26 | 83.450 | 83.500 | 82.000 | 82.100 | 82.100 | 13,236,671 |
| 2025-11-25 | 82.200 | 82.650 | 80.900 | 81.600 | 81.600 | 19,713,854 |
| 2025-11-24 | 79.850 | 81.700 | 79.450 | 81.350 | 81.350 | 26,445,761 |
| 2025-11-21 | 78.850 | 80.000 | 78.050 | 78.500 | 78.500 | 29,458,265 |
| 2025-11-20 | 84.100 | 84.450 | 80.400 | 81.850 | 81.850 | 35,830,837 |
| 2025-11-19 | 87.500 | 88.000 | 85.300 | 85.700 | 85.700 | 26,145,114 |
| 2025-11-18 | 89.000 | 89.500 | 85.350 | 85.950 | 85.950 | 51,362,729 |
| 2025-11-17 | 97.900 | 99.150 | 95.350 | 96.000 | 96.000 | 22,019,889 |
| 2025-11-14 | 102.90 | 103.50 | 97.800 | 98.700 | 98.700 | 32,066,987 |
| 2025-11-13 | 105.70 | 106.50 | 103.00 | 105.90 | 105.90 | 20,388,568 |
| 2025-11-12 | 110.80 | 110.80 | 102.10 | 105.20 | 105.20 | 43,924,623 |
| 2025-11-11 | 100.80 | 109.00 | 99.700 | 108.50 | 108.50 | 85,840,900 |
| 2025-11-10 | 89.150 | 92.400 | 87.100 | 92.000 | 92.000 | 25,270,490 |
| 2025-11-07 | 93.700 | 94.450 | 90.300 | 90.900 | 90.900 | 39,113,059 |
| 2025-11-06 | 86.000 | 92.800 | 83.050 | 89.400 | 89.400 | 47,206,608 |
| 2025-11-05 | 86.800 | 88.000 | 83.700 | 87.700 | 87.700 | 18,462,370 |
| 2025-11-04 | 90.450 | 92.000 | 87.700 | 88.900 | 88.900 | 16,102,213 |
| 2025-11-03 | 90.050 | 91.750 | 89.050 | 91.200 | 91.200 | 17,887,371 |
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.