Xpeng Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	36.480	36.480	35.120	35.320	35.320	13,576,858
2026-10-21	39.020	39.520	36.800	36.980	36.980	12,816,457
2026-10-20	36.480	37.780	35.880	37.600	37.600	13,527,470
2026-10-16	37.920	38.080	37.160	37.460	37.460	5,994,228
2026-10-15	37.040	37.720	36.740	37.200	37.200	8,981,373
2026-10-14	38.100	39.140	37.620	38.620	38.620	8,578,370
2026-10-13	37.800	38.100	36.700	37.840	37.840	15,031,891
2026-10-12	39.040	40.200	38.000	38.480	38.480	10,841,574
2026-10-09	37.480	38.700	37.220	38.340	38.340	10,734,640
2026-10-08	37.400	38.060	37.020	37.500	37.500	6,751,949
2026-10-07	37.200	38.040	36.940	38.000	38.000	4,832,050
2026-10-06	36.740	37.580	36.660	37.200	37.200	5,012,851
2026-10-05	36.180	36.300	35.640	36.280	36.280	3,726,886
2026-10-02	36.740	36.740	35.900	36.360	36.360	6,399,899
2026-09-30	37.320	38.260	36.660	37.860	37.860	14,026,635
2026-09-29	39.100	39.100	37.300	37.500	37.500	16,489,271
2026-09-28	39.580	39.980	39.040	39.100	39.100	5,857,315
2026-09-25	40.220	40.220	39.040	39.460	39.460	4,836,989
2026-09-24	40.400	40.400	39.860	40.220	40.220	5,485,148
2026-09-23	40.660	41.080	40.240	40.400	40.400	7,217,314
2026-09-22	40.620	40.980	40.440	40.740	40.740	5,376,313
2026-09-21	42.000	42.000	40.280	40.500	40.500	9,214,266
2026-09-18	41.220	42.140	41.120	42.040	42.040	12,301,353
2026-09-17	40.020	41.240	39.780	41.180	41.180	6,451,092
2026-09-16	40.240	40.680	39.540	40.420	40.420	7,060,930
2026-09-15	41.800	41.800	40.340	40.380	40.380	9,335,821
2026-09-14	41.340	42.160	40.620	42.020	42.020	8,590,613
2026-09-11	40.500	41.520	40.200	41.340	41.340	10,265,104
2026-09-10	41.200	41.800	40.360	41.600	41.600	13,019,120
2026-09-09	42.600	42.760	42.040	42.300	42.300	6,071,810
2026-09-08	42.200	42.940	41.600	42.380	42.380	8,630,895
2026-09-07	42.600	42.980	41.800	42.000	42.000	11,304,547
2026-09-04	43.600	44.380	43.260	43.400	43.400	10,785,198
2026-09-03	43.380	44.020	42.520	42.800	42.800	8,607,079
2026-09-02	43.800	43.880	42.840	43.400	43.400	10,335,923
2026-09-01	44.200	45.160	43.940	44.440	44.440	6,842,017
2026-08-31	44.420	45.180	43.640	44.900	44.900	14,990,387
2026-08-28	44.500	45.120	44.260	44.820	44.820	8,067,970
2026-08-27	46.380	46.380	44.660	45.120	45.120	11,804,980
2026-08-26	44.740	46.920	44.720	46.680	46.680	27,747,195
2026-08-25	43.780	45.280	42.660	43.300	43.300	38,268,340
2026-08-24	47.560	48.540	46.440	47.680	47.680	12,626,054
2026-08-21	47.200	48.280	47.080	48.100	48.100	8,265,757
2026-08-20	47.000	48.360	46.480	47.820	47.820	14,133,297
2026-08-19	45.700	46.140	45.400	45.940	45.940	8,114,133
2026-08-18	47.220	47.780	46.300	47.260	47.260	11,226,097
2026-08-17	45.620	47.060	45.620	46.620	46.620	8,481,355
2026-08-14	45.700	46.020	45.240	45.520	45.520	8,694,304
2026-08-13	45.640	46.140	45.300	45.380	45.380	9,748,316
2026-08-12	46.100	46.240	45.380	45.740	45.740	8,426,752
2026-08-11	47.000	47.100	45.700	45.740	45.740	10,033,070
2026-08-10	47.300	48.300	46.500	47.120	47.120	9,200,656
2026-08-07	45.800	46.700	44.700	46.640	46.640	12,287,267
2026-08-06	46.280	46.980	45.740	46.040	46.040	12,426,211
2026-08-05	47.000	47.540	46.320	47.240	47.240	18,745,852
2026-08-04	49.040	49.040	46.320	47.000	47.000	24,656,281
2026-08-03	50.450	50.500	48.820	49.040	49.040	12,381,496
2026-07-31	50.200	51.450	48.820	50.600	50.600	13,890,019
2026-07-30	51.750	52.500	49.720	50.500	50.500	13,131,871
2026-07-29	50.500	52.450	50.300	51.750	51.750	21,581,340

Page 1 of 21 · 1,229 trading daysOlder →

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.