Xpeng Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-05 | 73.850 | 75.450 | 73.800 | 75.050 | 75.050 | 14,774,460 |
| 2025-08-04 | 71.100 | 73.650 | 71.100 | 73.300 | 73.300 | 14,050,090 |
| 2025-08-01 | 71.850 | 73.200 | 71.300 | 71.300 | 71.300 | 10,859,530 |
| 2025-07-31 | 71.150 | 72.450 | 70.150 | 71.600 | 71.600 | 13,913,250 |
| 2025-07-30 | 72.900 | 72.900 | 70.250 | 70.600 | 70.600 | 25,651,789 |
| 2025-07-29 | 74.950 | 75.750 | 73.650 | 74.850 | 74.850 | 10,917,500 |
| 2025-07-28 | 75.300 | 76.500 | 74.100 | 75.150 | 75.150 | 13,217,220 |
| 2025-07-25 | 75.900 | 76.000 | 74.800 | 75.300 | 75.300 | 10,446,690 |
| 2025-07-24 | 73.850 | 77.500 | 73.500 | 75.900 | 75.900 | 26,179,920 |
| 2025-07-23 | 73.800 | 74.850 | 73.400 | 74.050 | 74.050 | 25,510,230 |
| 2025-07-22 | 72.000 | 72.400 | 71.200 | 72.150 | 72.150 | 9,405,323 |
| 2025-07-21 | 72.250 | 72.500 | 71.200 | 72.150 | 72.150 | 12,013,710 |
| 2025-07-18 | 71.900 | 72.350 | 71.200 | 71.950 | 71.950 | 12,423,910 |
| 2025-07-17 | 70.500 | 71.550 | 69.950 | 71.100 | 71.100 | 12,006,370 |
| 2025-07-16 | 70.550 | 72.400 | 69.900 | 70.300 | 70.300 | 18,383,801 |
| 2025-07-15 | 68.900 | 70.800 | 68.600 | 70.800 | 70.800 | 17,232,320 |
| 2025-07-14 | 68.050 | 69.200 | 67.150 | 68.850 | 68.850 | 15,339,850 |
| 2025-07-11 | 67.850 | 69.700 | 67.800 | 68.300 | 68.300 | 21,283,820 |
| 2025-07-10 | 69.250 | 69.500 | 67.600 | 67.700 | 67.700 | 23,314,230 |
| 2025-07-09 | 70.750 | 71.850 | 69.050 | 69.500 | 69.500 | 16,606,660 |
| 2025-07-08 | 70.400 | 71.200 | 70.000 | 71.000 | 71.000 | 16,237,260 |
| 2025-07-07 | 69.200 | 71.050 | 68.600 | 70.950 | 70.950 | 25,757,160 |
| 2025-07-04 | 72.500 | 72.950 | 68.000 | 69.100 | 69.100 | 61,366,898 |
| 2025-07-03 | 72.500 | 73.950 | 72.000 | 73.950 | 73.950 | 19,176,330 |
| 2025-07-02 | 72.000 | 72.700 | 70.950 | 72.150 | 72.150 | 18,608,830 |
| 2025-06-30 | 71.800 | 72.400 | 70.550 | 70.600 | 70.600 | 20,252,619 |
| 2025-06-27 | 71.400 | 72.700 | 70.050 | 71.800 | 71.800 | 42,719,039 |
| 2025-06-26 | 75.600 | 77.100 | 73.650 | 74.150 | 74.150 | 19,748,840 |
| 2025-06-25 | 76.950 | 77.350 | 75.650 | 76.450 | 76.450 | 13,760,130 |
| 2025-06-24 | 75.500 | 77.800 | 75.450 | 76.700 | 76.700 | 28,808,891 |
| 2025-06-23 | 70.900 | 74.400 | 69.750 | 74.350 | 74.350 | 17,415,230 |
| 2025-06-20 | 72.000 | 72.450 | 70.900 | 72.450 | 72.450 | 18,314,949 |
| 2025-06-19 | 73.750 | 74.250 | 71.300 | 71.750 | 71.750 | 16,223,320 |
| 2025-06-18 | 73.500 | 74.700 | 72.800 | 73.850 | 73.850 | 13,097,930 |
| 2025-06-17 | 74.000 | 74.400 | 72.800 | 73.200 | 73.200 | 10,205,750 |
| 2025-06-16 | 72.300 | 74.300 | 71.450 | 73.800 | 73.800 | 17,394,939 |
| 2025-06-13 | 76.000 | 76.300 | 71.500 | 72.400 | 72.400 | 49,832,578 |
| 2025-06-12 | 79.100 | 79.200 | 76.300 | 76.350 | 76.350 | 38,922,301 |
| 2025-06-11 | 79.400 | 81.900 | 79.400 | 81.800 | 81.800 | 20,274,289 |
| 2025-06-10 | 79.100 | 81.250 | 78.100 | 79.400 | 79.400 | 23,477,980 |
| 2025-06-09 | 77.550 | 79.550 | 76.250 | 78.550 | 78.550 | 22,168,109 |
| 2025-06-06 | 78.800 | 78.800 | 75.850 | 77.900 | 77.900 | 37,715,832 |
| 2025-06-05 | 79.800 | 80.800 | 78.550 | 79.300 | 79.300 | 15,345,640 |
| 2025-06-04 | 76.100 | 80.450 | 76.100 | 78.500 | 78.500 | 24,191,270 |
| 2025-06-03 | 75.450 | 77.450 | 74.950 | 76.900 | 76.900 | 18,708,740 |
| 2025-06-02 | 75.150 | 76.000 | 73.350 | 75.100 | 75.100 | 9,096,693 |
| 2025-05-30 | 79.900 | 79.900 | 76.200 | 76.350 | 76.350 | 25,445,650 |
| 2025-05-29 | 76.450 | 83.150 | 76.450 | 80.400 | 80.400 | 38,073,008 |
| 2025-05-28 | 75.550 | 76.500 | 74.600 | 76.450 | 76.450 | 13,495,730 |
| 2025-05-27 | 75.350 | 76.250 | 73.650 | 75.550 | 75.550 | 16,766,381 |
| 2025-05-26 | 78.050 | 80.000 | 74.850 | 75.350 | 75.350 | 23,775,340 |
| 2025-05-23 | 80.200 | 81.300 | 78.600 | 78.850 | 78.850 | 29,440,730 |
| 2025-05-22 | 85.100 | 85.450 | 81.050 | 82.050 | 82.050 | 49,608,633 |
| 2025-05-21 | 77.550 | 78.800 | 76.450 | 77.550 | 77.550 | 20,288,131 |
| 2025-05-20 | 77.800 | 79.400 | 77.100 | 77.550 | 77.550 | 15,495,910 |
| 2025-05-19 | 78.800 | 79.200 | 76.350 | 77.600 | 77.600 | 15,907,080 |
| 2025-05-16 | 80.500 | 80.500 | 77.850 | 79.700 | 79.700 | 16,713,391 |
| 2025-05-15 | 80.950 | 81.800 | 79.550 | 80.900 | 80.900 | 13,337,800 |
| 2025-05-14 | 80.700 | 83.100 | 79.500 | 81.800 | 81.800 | 20,657,340 |
| 2025-05-13 | 83.000 | 83.000 | 78.200 | 78.750 | 78.750 | 20,630,529 |
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.