Xpeng Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 77.450 | 84.400 | 77.350 | 83.200 | 83.200 | 41,690,102 |
| 2025-05-09 | 76.250 | 76.700 | 74.100 | 75.200 | 75.200 | 9,708,058 |
| 2025-05-08 | 74.500 | 77.200 | 74.000 | 76.100 | 76.100 | 14,583,020 |
| 2025-05-07 | 76.950 | 77.900 | 74.500 | 74.800 | 74.800 | 21,858,730 |
| 2025-05-06 | 77.600 | 77.600 | 74.450 | 75.100 | 75.100 | 17,336,391 |
| 2025-05-02 | 73.450 | 78.750 | 72.100 | 77.700 | 77.700 | 11,367,000 |
| 2025-04-30 | 72.800 | 72.850 | 71.100 | 72.850 | 72.850 | 27,062,561 |
| 2025-04-29 | 77.050 | 77.200 | 73.200 | 73.600 | 73.600 | 32,129,840 |
| 2025-04-28 | 77.550 | 77.650 | 75.550 | 77.050 | 77.050 | 16,102,250 |
| 2025-04-25 | 81.000 | 81.200 | 77.100 | 77.750 | 77.750 | 20,135,131 |
| 2025-04-24 | 81.000 | 82.300 | 77.000 | 79.200 | 79.200 | 28,128,680 |
| 2025-04-23 | 76.500 | 81.200 | 74.350 | 79.700 | 79.700 | 39,513,219 |
| 2025-04-22 | 73.200 | 74.250 | 71.300 | 73.300 | 73.300 | 21,749,721 |
| 2025-04-17 | 72.850 | 75.650 | 71.650 | 73.550 | 73.550 | 16,699,510 |
| 2025-04-16 | 75.850 | 75.950 | 72.050 | 73.350 | 73.350 | 25,507,721 |
| 2025-04-15 | 81.350 | 81.900 | 77.600 | 78.800 | 78.800 | 20,351,721 |
| 2025-04-14 | 80.000 | 82.800 | 79.000 | 81.100 | 81.100 | 34,004,602 |
| 2025-04-11 | 70.950 | 78.150 | 70.000 | 75.950 | 75.950 | 38,019,070 |
| 2025-04-10 | 72.100 | 74.750 | 70.400 | 71.200 | 71.200 | 39,276,230 |
| 2025-04-09 | 63.650 | 69.300 | 60.600 | 68.200 | 68.200 | 47,362,480 |
| 2025-04-08 | 69.000 | 69.650 | 64.450 | 67.350 | 67.350 | 46,745,434 |
| 2025-04-07 | 72.900 | 74.500 | 64.050 | 65.000 | 65.000 | 64,279,887 |
| 2025-04-03 | 79.750 | 83.600 | 79.550 | 81.550 | 81.550 | 21,479,770 |
| 2025-04-02 | 81.550 | 85.450 | 81.350 | 82.900 | 82.900 | 24,607,410 |
| 2025-04-01 | 81.900 | 86.250 | 79.950 | 83.200 | 83.200 | 43,794,781 |
| 2025-03-31 | 76.800 | 79.450 | 75.650 | 78.800 | 78.800 | 21,188,350 |
| 2025-03-28 | 79.100 | 80.050 | 75.950 | 77.250 | 77.250 | 26,259,189 |
| 2025-03-27 | 80.450 | 83.300 | 78.650 | 79.100 | 79.100 | 31,880,619 |
| 2025-03-26 | 81.100 | 83.250 | 80.400 | 81.350 | 81.350 | 22,090,180 |
| 2025-03-25 | 82.550 | 84.250 | 79.050 | 79.800 | 79.800 | 41,245,527 |
| 2025-03-24 | 85.000 | 86.550 | 82.500 | 86.250 | 86.250 | 26,083,869 |
| 2025-03-21 | 86.050 | 88.250 | 83.350 | 83.500 | 83.500 | 34,406,727 |
| 2025-03-20 | 92.350 | 93.300 | 88.350 | 88.900 | 88.900 | 28,411,439 |
| 2025-03-19 | 89.950 | 90.750 | 87.500 | 89.550 | 89.550 | 48,517,059 |
| 2025-03-18 | 95.100 | 96.200 | 92.500 | 95.100 | 95.100 | 26,877,561 |
| 2025-03-17 | 90.900 | 94.450 | 89.200 | 93.750 | 93.750 | 27,554,561 |
| 2025-03-14 | 98.000 | 98.000 | 90.700 | 92.100 | 92.100 | 48,167,008 |
| 2025-03-13 | 96.050 | 97.500 | 92.000 | 95.500 | 95.500 | 32,110,830 |
| 2025-03-12 | 102.80 | 106.00 | 91.900 | 95.250 | 95.250 | 56,240,898 |
| 2025-03-11 | 89.000 | 98.400 | 88.400 | 97.450 | 97.450 | 42,079,129 |
| 2025-03-10 | 92.500 | 96.350 | 88.600 | 89.250 | 89.250 | 41,839,191 |
| 2025-03-07 | 87.350 | 92.550 | 85.250 | 90.000 | 90.000 | 36,509,648 |
| 2025-03-06 | 85.350 | 87.800 | 83.600 | 86.050 | 86.050 | 27,155,279 |
| 2025-03-05 | 79.650 | 82.700 | 78.300 | 82.050 | 82.050 | 21,774,480 |
| 2025-03-04 | 78.150 | 80.900 | 75.850 | 78.900 | 78.900 | 30,236,119 |
| 2025-03-03 | 83.800 | 86.000 | 80.450 | 81.350 | 81.350 | 37,669,289 |
| 2025-02-28 | 86.750 | 86.950 | 79.250 | 79.800 | 79.800 | 46,948,281 |
| 2025-02-27 | 88.000 | 90.000 | 83.550 | 86.750 | 86.750 | 54,478,641 |
| 2025-02-26 | 75.700 | 83.100 | 75.600 | 81.700 | 81.700 | 43,617,594 |
| 2025-02-25 | 70.250 | 77.850 | 69.000 | 75.450 | 75.450 | 39,492,031 |
| 2025-02-24 | 71.900 | 74.600 | 70.400 | 72.250 | 72.250 | 22,730,520 |
| 2025-02-21 | 69.700 | 72.200 | 68.650 | 71.900 | 71.900 | 21,489,131 |
| 2025-02-20 | 70.600 | 72.000 | 67.850 | 68.150 | 68.150 | 18,268,381 |
| 2025-02-19 | 69.600 | 72.650 | 67.450 | 71.100 | 71.100 | 28,089,170 |
| 2025-02-18 | 67.550 | 69.900 | 66.400 | 68.350 | 68.350 | 21,356,840 |
| 2025-02-17 | 65.000 | 67.950 | 64.150 | 66.550 | 66.550 | 25,367,869 |
| 2025-02-14 | 62.000 | 64.350 | 62.000 | 64.200 | 64.200 | 27,085,400 |
| 2025-02-13 | 62.450 | 64.300 | 60.050 | 60.600 | 60.600 | 33,914,312 |
| 2025-02-12 | 61.100 | 63.250 | 60.500 | 62.350 | 62.350 | 23,892,990 |
| 2025-02-11 | 65.300 | 65.300 | 61.550 | 61.650 | 61.650 | 46,420,367 |
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.