Xpeng Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 66.400 | 68.150 | 64.700 | 67.750 | 67.750 | 26,785,109 |
| 2025-02-07 | 67.800 | 69.350 | 65.700 | 68.450 | 68.450 | 34,044,738 |
| 2025-02-06 | 65.400 | 67.500 | 64.000 | 67.300 | 67.300 | 19,956,570 |
| 2025-02-05 | 65.000 | 65.650 | 62.750 | 64.850 | 64.850 | 19,533,100 |
| 2025-02-04 | 61.350 | 67.200 | 60.950 | 65.700 | 65.700 | 21,546,180 |
| 2025-02-03 | 57.900 | 58.750 | 55.200 | 58.450 | 58.450 | 10,314,970 |
| 2025-01-28 | 59.600 | 59.600 | 57.850 | 59.000 | 59.000 | 2,265,404 |
| 2025-01-27 | 57.200 | 60.050 | 57.000 | 58.150 | 58.150 | 16,746,900 |
| 2025-01-24 | 55.750 | 57.700 | 55.450 | 57.200 | 57.200 | 10,884,310 |
| 2025-01-23 | 57.200 | 58.100 | 55.100 | 55.750 | 55.750 | 18,336,920 |
| 2025-01-22 | 58.150 | 59.350 | 57.300 | 57.850 | 57.850 | 17,371,180 |
| 2025-01-21 | 57.350 | 59.850 | 55.800 | 59.700 | 59.700 | 30,225,260 |
| 2025-01-20 | 54.800 | 56.650 | 54.650 | 56.350 | 56.350 | 18,288,150 |
| 2025-01-17 | 53.600 | 54.700 | 53.150 | 54.200 | 54.200 | 12,295,810 |
| 2025-01-16 | 51.200 | 53.800 | 50.950 | 53.600 | 53.600 | 30,170,660 |
| 2025-01-15 | 49.350 | 50.400 | 48.850 | 50.100 | 50.100 | 16,233,840 |
| 2025-01-14 | 46.200 | 50.650 | 45.750 | 50.600 | 50.600 | 29,605,170 |
| 2025-01-13 | 47.250 | 47.250 | 45.800 | 46.650 | 46.650 | 10,814,130 |
| 2025-01-10 | 47.500 | 48.050 | 46.250 | 46.600 | 46.600 | 7,257,056 |
| 2025-01-09 | 47.700 | 47.800 | 46.400 | 46.800 | 46.800 | 12,142,500 |
| 2025-01-08 | 49.650 | 49.900 | 47.600 | 48.550 | 48.550 | 30,741,520 |
| 2025-01-07 | 45.800 | 47.900 | 45.150 | 47.450 | 47.450 | 22,499,170 |
| 2025-01-06 | 45.600 | 47.050 | 45.150 | 46.200 | 46.200 | 17,200,730 |
| 2025-01-03 | 45.100 | 46.350 | 44.000 | 44.700 | 44.700 | 17,555,600 |
| 2025-01-02 | 46.200 | 46.300 | 44.900 | 45.000 | 45.000 | 15,223,870 |
| 2024-12-31 | 46.100 | 46.900 | 45.850 | 46.650 | 46.650 | 8,550,909 |
| 2024-12-30 | 49.000 | 49.400 | 46.150 | 46.500 | 46.500 | 21,405,369 |
| 2024-12-27 | 51.150 | 51.500 | 48.500 | 49.350 | 49.350 | 18,238,061 |
| 2024-12-24 | 49.000 | 50.400 | 49.000 | 50.100 | 50.100 | 6,507,216 |
| 2024-12-23 | 49.150 | 49.450 | 48.250 | 49.000 | 49.000 | 6,910,363 |
| 2024-12-20 | 49.100 | 49.600 | 48.500 | 48.600 | 48.600 | 11,831,300 |
| 2024-12-19 | 48.600 | 49.150 | 48.250 | 48.500 | 48.500 | 10,866,870 |
| 2024-12-18 | 50.050 | 50.200 | 49.000 | 50.100 | 50.100 | 11,767,500 |
| 2024-12-17 | 47.850 | 49.400 | 47.650 | 48.150 | 48.150 | 10,738,490 |
| 2024-12-16 | 48.000 | 48.600 | 47.250 | 48.000 | 48.000 | 9,388,917 |
| 2024-12-13 | 50.100 | 50.200 | 47.600 | 47.800 | 47.800 | 18,483,850 |
| 2024-12-12 | 50.700 | 51.600 | 49.500 | 50.800 | 50.800 | 14,707,240 |
| 2024-12-11 | 51.500 | 52.500 | 50.250 | 50.700 | 50.700 | 10,867,880 |
| 2024-12-10 | 55.700 | 55.800 | 51.300 | 51.500 | 51.500 | 24,189,051 |
| 2024-12-09 | 49.000 | 52.550 | 48.300 | 52.450 | 52.450 | 22,981,449 |
| 2024-12-06 | 49.500 | 50.500 | 48.650 | 50.050 | 50.050 | 16,074,500 |
| 2024-12-05 | 49.900 | 50.750 | 49.500 | 49.950 | 49.950 | 13,023,930 |
| 2024-12-04 | 49.250 | 50.950 | 49.000 | 50.000 | 50.000 | 20,338,580 |
| 2024-12-03 | 48.950 | 49.250 | 47.400 | 48.750 | 48.750 | 18,094,439 |
| 2024-12-02 | 47.100 | 49.600 | 47.100 | 48.800 | 48.800 | 23,121,520 |
| 2024-11-29 | 45.700 | 47.250 | 45.500 | 46.450 | 46.450 | 15,442,580 |
| 2024-11-28 | 46.800 | 46.900 | 45.150 | 45.350 | 45.350 | 13,298,390 |
| 2024-11-27 | 44.500 | 46.650 | 42.900 | 46.200 | 46.200 | 24,764,400 |
| 2024-11-26 | 44.500 | 46.000 | 44.200 | 44.400 | 44.400 | 13,193,140 |
| 2024-11-25 | 47.050 | 47.100 | 44.500 | 45.150 | 45.150 | 25,484,240 |
| 2024-11-22 | 47.650 | 48.100 | 44.700 | 45.200 | 45.200 | 24,183,381 |
| 2024-11-21 | 49.600 | 50.000 | 47.000 | 47.350 | 47.350 | 27,754,641 |
| 2024-11-20 | 49.600 | 51.850 | 49.600 | 50.350 | 50.350 | 21,969,051 |
| 2024-11-19 | 51.400 | 53.250 | 50.700 | 51.950 | 51.950 | 20,196,660 |
| 2024-11-18 | 50.500 | 51.350 | 49.300 | 50.200 | 50.200 | 18,182,270 |
| 2024-11-15 | 49.600 | 51.200 | 48.700 | 49.600 | 49.600 | 22,766,561 |
| 2024-11-14 | 52.750 | 53.050 | 50.100 | 50.550 | 50.550 | 27,737,289 |
| 2024-11-13 | 53.800 | 54.600 | 51.950 | 54.300 | 54.300 | 27,328,660 |
| 2024-11-12 | 60.000 | 61.600 | 56.050 | 56.850 | 56.850 | 28,659,721 |
| 2024-11-11 | 57.300 | 59.800 | 56.200 | 59.550 | 59.550 | 32,107,260 |
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.