Xpeng Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 57.500 | 60.000 | 57.000 | 57.350 | 57.350 | 55,752,539 |
| 2024-11-07 | 48.000 | 50.800 | 47.700 | 50.000 | 50.000 | 19,541,961 |
| 2024-11-06 | 50.500 | 51.850 | 48.300 | 49.400 | 49.400 | 22,516,270 |
| 2024-11-05 | 47.100 | 50.150 | 46.900 | 49.700 | 49.700 | 22,631,311 |
| 2024-11-04 | 45.150 | 48.050 | 45.150 | 47.700 | 47.700 | 21,017,920 |
| 2024-11-01 | 43.850 | 44.950 | 43.050 | 44.300 | 44.300 | 14,097,600 |
| 2024-10-31 | 44.350 | 45.700 | 44.150 | 45.150 | 45.150 | 13,013,180 |
| 2024-10-30 | 45.050 | 46.250 | 43.850 | 44.150 | 44.150 | 17,394,180 |
| 2024-10-29 | 47.700 | 48.400 | 45.850 | 45.950 | 45.950 | 19,102,461 |
| 2024-10-28 | 43.850 | 45.600 | 43.600 | 44.800 | 44.800 | 19,296,949 |
| 2024-10-25 | 41.000 | 42.900 | 40.900 | 41.800 | 41.800 | 24,164,199 |
| 2024-10-24 | 44.150 | 44.550 | 42.550 | 42.600 | 42.600 | 11,894,890 |
| 2024-10-23 | 42.550 | 45.050 | 42.350 | 44.150 | 44.150 | 17,243,600 |
| 2024-10-22 | 42.450 | 43.900 | 42.200 | 42.350 | 42.350 | 20,304,609 |
| 2024-10-21 | 41.550 | 42.350 | 40.900 | 41.200 | 41.200 | 16,727,510 |
| 2024-10-18 | 40.500 | 43.600 | 39.850 | 42.450 | 42.450 | 27,746,480 |
| 2024-10-17 | 43.050 | 44.500 | 41.650 | 41.850 | 41.850 | 11,823,290 |
| 2024-10-16 | 43.600 | 44.450 | 42.400 | 43.050 | 43.050 | 18,768,410 |
| 2024-10-15 | 45.500 | 46.600 | 44.000 | 44.500 | 44.500 | 26,463,891 |
| 2024-10-14 | 49.000 | 49.050 | 45.950 | 47.750 | 47.750 | 21,752,150 |
| 2024-10-10 | 48.850 | 51.500 | 48.200 | 50.600 | 50.600 | 28,148,580 |
| 2024-10-09 | 47.000 | 50.600 | 45.600 | 46.850 | 46.850 | 36,506,141 |
| 2024-10-08 | 51.550 | 51.600 | 44.000 | 45.050 | 45.050 | 40,526,578 |
| 2024-10-07 | 52.000 | 55.000 | 51.400 | 51.900 | 51.900 | 16,331,190 |
| 2024-10-04 | 48.500 | 51.400 | 47.800 | 50.250 | 50.250 | 15,344,140 |
| 2024-10-03 | 53.350 | 53.350 | 48.150 | 50.400 | 50.400 | 21,154,641 |
| 2024-10-02 | 51.150 | 57.350 | 51.150 | 55.000 | 55.000 | 26,873,490 |
| 2024-09-30 | 50.750 | 54.850 | 50.150 | 52.950 | 52.950 | 34,613,520 |
| 2024-09-27 | 44.850 | 47.400 | 43.900 | 47.250 | 47.250 | 32,130,570 |
| 2024-09-26 | 40.600 | 43.650 | 39.950 | 43.300 | 43.300 | 26,404,279 |
| 2024-09-25 | 41.500 | 41.900 | 38.650 | 39.000 | 39.000 | 19,606,750 |
| 2024-09-24 | 38.050 | 39.600 | 37.650 | 39.600 | 39.600 | 17,733,439 |
| 2024-09-23 | 38.050 | 38.300 | 37.000 | 37.200 | 37.200 | 11,928,390 |
| 2024-09-20 | 36.550 | 39.450 | 36.250 | 38.050 | 38.050 | 31,722,260 |
| 2024-09-19 | 34.100 | 35.800 | 33.950 | 35.600 | 35.600 | 11,660,240 |
| 2024-09-17 | 35.200 | 35.850 | 34.500 | 35.500 | 35.500 | 3,572,243 |
| 2024-09-16 | 34.600 | 35.100 | 34.050 | 35.100 | 35.100 | 2,926,540 |
| 2024-09-13 | 33.450 | 34.650 | 33.000 | 34.150 | 34.150 | 8,884,969 |
| 2024-09-12 | 35.150 | 35.300 | 34.250 | 34.600 | 34.600 | 10,000,790 |
| 2024-09-11 | 33.750 | 34.500 | 33.600 | 34.150 | 34.150 | 13,283,270 |
| 2024-09-10 | 33.000 | 33.800 | 32.600 | 33.050 | 33.050 | 15,686,800 |
| 2024-09-09 | 33.200 | 33.850 | 32.200 | 32.400 | 32.400 | 19,223,410 |
| 2024-09-05 | 33.250 | 33.700 | 32.750 | 33.200 | 33.200 | 11,042,040 |
| 2024-09-04 | 32.600 | 33.250 | 32.100 | 32.700 | 32.700 | 10,816,650 |
| 2024-09-03 | 31.700 | 33.250 | 31.550 | 32.200 | 32.200 | 12,004,470 |
| 2024-09-02 | 32.250 | 32.300 | 31.400 | 31.600 | 31.600 | 10,756,630 |
| 2024-08-30 | 30.600 | 32.800 | 30.250 | 31.850 | 31.850 | 29,971,711 |
| 2024-08-29 | 28.700 | 29.750 | 27.950 | 29.400 | 29.400 | 19,756,939 |
| 2024-08-28 | 31.000 | 31.300 | 30.350 | 30.950 | 30.950 | 19,484,221 |
| 2024-08-27 | 29.100 | 30.350 | 28.750 | 30.300 | 30.300 | 13,509,140 |
| 2024-08-26 | 27.550 | 29.150 | 27.550 | 29.050 | 29.050 | 16,339,340 |
| 2024-08-23 | 27.300 | 27.300 | 26.850 | 27.150 | 27.150 | 6,773,220 |
| 2024-08-22 | 27.550 | 27.750 | 26.550 | 27.600 | 27.600 | 12,052,840 |
| 2024-08-21 | 26.450 | 27.400 | 26.000 | 26.950 | 26.950 | 11,452,040 |
| 2024-08-20 | 28.100 | 28.400 | 27.200 | 27.550 | 27.550 | 9,843,222 |
| 2024-08-19 | 26.950 | 27.950 | 26.950 | 27.600 | 27.600 | 11,504,800 |
| 2024-08-16 | 26.550 | 26.900 | 26.450 | 26.600 | 26.600 | 7,059,852 |
| 2024-08-15 | 25.900 | 26.750 | 25.700 | 26.350 | 26.350 | 6,915,625 |
| 2024-08-14 | 26.900 | 27.100 | 26.250 | 26.500 | 26.500 | 9,084,334 |
| 2024-08-13 | 26.200 | 26.350 | 25.500 | 26.050 | 26.050 | 11,091,360 |
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.