Xpeng Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 88.400 | 88.500 | 86.650 | 87.200 | 87.200 | 8,934,060 |
| 2025-10-30 | 89.800 | 90.850 | 87.200 | 88.400 | 88.400 | 22,463,636 |
| 2025-10-28 | 88.600 | 89.200 | 86.250 | 86.950 | 86.950 | 16,993,093 |
| 2025-10-27 | 85.300 | 86.800 | 82.800 | 84.700 | 84.700 | 14,931,251 |
| 2025-10-24 | 83.000 | 84.300 | 81.700 | 83.150 | 83.150 | 12,044,781 |
| 2025-10-23 | 82.250 | 83.550 | 80.900 | 82.150 | 82.150 | 8,329,832 |
| 2025-10-22 | 83.600 | 84.250 | 82.250 | 82.850 | 82.850 | 7,733,948 |
| 2025-10-21 | 83.300 | 85.650 | 83.050 | 84.400 | 84.400 | 16,773,961 |
| 2025-10-20 | 81.800 | 82.450 | 80.850 | 81.350 | 81.350 | 10,241,554 |
| 2025-10-17 | 83.250 | 83.650 | 78.600 | 79.200 | 79.200 | 18,811,572 |
| 2025-10-16 | 84.600 | 85.600 | 81.550 | 82.800 | 82.800 | 17,412,271 |
| 2025-10-15 | 83.800 | 86.500 | 83.150 | 85.800 | 85.800 | 14,631,444 |
| 2025-10-14 | 85.550 | 88.250 | 81.900 | 82.500 | 82.500 | 22,956,921 |
| 2025-10-13 | 84.200 | 84.950 | 81.100 | 84.150 | 84.150 | 24,911,444 |
| 2025-10-10 | 88.850 | 88.850 | 86.350 | 87.050 | 87.050 | 16,580,547 |
| 2025-10-09 | 93.950 | 94.500 | 90.200 | 90.850 | 90.850 | 13,938,415 |
| 2025-10-08 | 92.550 | 93.450 | 90.750 | 92.150 | 92.150 | 4,080,661 |
| 2025-10-06 | 88.600 | 91.300 | 88.600 | 90.650 | 90.650 | 4,658,144 |
| 2025-10-03 | 92.800 | 93.750 | 90.050 | 92.350 | 92.350 | 6,545,286 |
| 2025-10-02 | 92.450 | 95.750 | 91.150 | 95.050 | 95.050 | 10,862,000 |
| 2025-09-30 | 90.100 | 93.500 | 89.000 | 93.150 | 93.150 | 17,774,045 |
| 2025-09-29 | 90.550 | 90.700 | 88.750 | 89.900 | 89.900 | 15,378,799 |
| 2025-09-26 | 88.800 | 93.450 | 86.900 | 90.800 | 90.800 | 44,489,389 |
| 2025-09-25 | 83.200 | 87.950 | 82.400 | 86.450 | 86.450 | 24,490,566 |
| 2025-09-24 | 83.200 | 83.700 | 82.050 | 83.300 | 83.300 | 9,807,848 |
| 2025-09-23 | 83.700 | 84.600 | 81.300 | 83.900 | 83.900 | 12,102,578 |
| 2025-09-22 | 84.200 | 84.750 | 82.500 | 83.250 | 83.250 | 8,054,703 |
| 2025-09-19 | 83.000 | 85.450 | 81.850 | 84.150 | 84.150 | 20,168,333 |
| 2025-09-18 | 83.950 | 85.750 | 80.300 | 81.350 | 81.350 | 29,332,325 |
| 2025-09-17 | 83.050 | 85.250 | 81.900 | 84.900 | 84.900 | 20,974,023 |
| 2025-09-16 | 83.500 | 83.750 | 81.350 | 83.300 | 83.300 | 12,109,316 |
| 2025-09-15 | 81.100 | 84.200 | 80.800 | 82.700 | 82.700 | 13,881,016 |
| 2025-09-12 | 80.050 | 82.450 | 80.050 | 81.400 | 81.400 | 16,429,916 |
| 2025-09-11 | 78.350 | 79.300 | 77.650 | 78.850 | 78.850 | 14,283,702 |
| 2025-09-10 | 81.100 | 81.950 | 79.550 | 80.350 | 80.350 | 14,886,446 |
| 2025-09-09 | 80.300 | 81.700 | 79.600 | 80.850 | 80.850 | 18,197,417 |
| 2025-09-08 | 78.300 | 79.950 | 76.400 | 79.300 | 79.300 | 20,061,226 |
| 2025-09-05 | 77.200 | 78.050 | 76.600 | 77.900 | 77.900 | 23,708,573 |
| 2025-09-04 | 78.950 | 79.200 | 76.500 | 77.050 | 77.050 | 21,673,599 |
| 2025-09-03 | 81.750 | 81.900 | 78.350 | 78.950 | 78.950 | 16,138,423 |
| 2025-09-02 | 84.000 | 84.150 | 80.150 | 80.750 | 80.750 | 18,900,050 |
| 2025-09-01 | 82.700 | 84.000 | 81.350 | 83.100 | 83.100 | 18,976,775 |
| 2025-08-29 | 85.100 | 86.850 | 83.450 | 83.900 | 83.900 | 19,848,874 |
| 2025-08-28 | 87.950 | 88.350 | 84.050 | 84.900 | 84.900 | 35,570,000 |
| 2025-08-27 | 95.050 | 96.300 | 91.750 | 92.500 | 92.500 | 20,845,113 |
| 2025-08-26 | 90.800 | 94.800 | 88.950 | 94.150 | 94.150 | 23,578,893 |
| 2025-08-25 | 92.800 | 94.000 | 90.300 | 91.500 | 91.500 | 24,087,375 |
| 2025-08-22 | 88.450 | 92.250 | 87.250 | 91.900 | 91.900 | 70,833,441 |
| 2025-08-21 | 79.350 | 81.150 | 78.700 | 80.900 | 80.900 | 15,037,660 |
| 2025-08-20 | 79.750 | 81.800 | 79.250 | 80.450 | 80.450 | 35,446,223 |
| 2025-08-19 | 78.200 | 78.400 | 75.850 | 77.050 | 77.050 | 15,054,075 |
| 2025-08-18 | 78.750 | 80.150 | 77.950 | 78.500 | 78.500 | 15,868,491 |
| 2025-08-15 | 79.000 | 79.150 | 76.150 | 77.400 | 77.400 | 19,682,927 |
| 2025-08-14 | 79.800 | 79.850 | 77.350 | 77.650 | 77.650 | 15,914,660 |
| 2025-08-13 | 79.950 | 79.950 | 78.050 | 79.800 | 79.800 | 17,764,121 |
| 2025-08-12 | 83.000 | 83.950 | 81.100 | 82.000 | 82.000 | 13,213,756 |
| 2025-08-11 | 79.950 | 85.850 | 79.700 | 83.600 | 83.600 | 39,376,306 |
| 2025-08-08 | 76.500 | 79.750 | 76.500 | 79.350 | 79.350 | 20,557,840 |
| 2025-08-07 | 76.000 | 77.500 | 75.200 | 76.950 | 76.950 | 17,674,221 |
| 2025-08-06 | 75.800 | 77.700 | 74.100 | 77.300 | 77.300 | 21,847,930 |
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.