XPeng Inc. (9868.HK)

HKSE - HKSE Delayed Price. Currency in HKD

45.950

+1.150

(+2.57%)

At close: 04:09PM HKT

Advertisement

Time Period:

Oct 30, 2023 - Oct 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 29, 2024	47.700	48.400	45.850	45.950	45.950	19,102,463
Oct 28, 2024	43.850	45.600	43.600	44.800	44.800	19,296,953
Oct 25, 2024	41.000	42.900	40.900	41.800	41.800	24,164,200
Oct 24, 2024	44.150	44.550	42.550	42.600	42.600	11,894,893
Oct 23, 2024	42.550	45.050	42.350	44.150	44.150	17,243,600
Oct 22, 2024	42.450	43.900	42.200	42.350	42.350	20,304,616
Oct 21, 2024	41.550	42.350	40.900	41.200	41.200	16,727,511
Oct 18, 2024	40.500	43.600	39.850	42.450	42.450	27,746,483
Oct 17, 2024	43.050	44.500	41.650	41.850	41.850	11,823,297
Oct 16, 2024	43.600	44.450	42.400	43.050	43.050	18,768,413
Oct 15, 2024	45.500	46.600	44.000	44.500	44.500	26,463,892
Oct 14, 2024	49.000	49.050	45.950	47.750	47.750	21,752,153
Oct 10, 2024	48.850	51.500	48.200	50.600	50.600	28,148,582
Oct 09, 2024	47.000	50.600	45.600	46.850	46.850	36,506,144
Oct 08, 2024	51.550	51.600	44.000	45.050	45.050	40,526,587
Oct 07, 2024	52.000	55.000	51.400	51.900	51.900	16,331,191
Oct 04, 2024	48.500	51.400	47.800	50.250	50.250	15,344,149
Oct 03, 2024	53.350	53.350	48.150	50.400	50.400	21,154,649
Oct 02, 2024	51.150	57.350	51.150	55.000	55.000	26,873,499
Sep 30, 2024	50.750	54.850	50.150	52.950	52.950	34,613,528
Sep 27, 2024	44.850	47.400	43.900	47.250	47.250	32,130,570
Sep 26, 2024	40.600	43.650	39.950	43.300	43.300	26,404,285
Sep 25, 2024	41.500	41.900	38.650	39.000	39.000	19,606,756
Sep 24, 2024	38.050	39.600	37.650	39.600	39.600	17,733,440
Sep 23, 2024	38.050	38.300	37.000	37.200	37.200	11,928,397
Sep 20, 2024	36.550	39.450	36.250	38.050	38.050	31,722,264
Sep 19, 2024	34.100	35.800	33.950	35.600	35.600	11,660,244
Sep 17, 2024	35.200	35.850	34.500	35.500	35.500	3,572,243
Sep 16, 2024	34.600	35.100	34.050	35.100	35.100	2,926,540
Sep 13, 2024	33.450	34.650	33.000	34.150	34.150	8,884,969
Sep 12, 2024	35.150	35.300	34.250	34.600	34.600	10,000,790
Sep 11, 2024	33.750	34.500	33.600	34.150	34.150	13,283,276
Sep 10, 2024	33.000	33.800	32.600	33.050	33.050	15,686,807
Sep 09, 2024	33.200	33.850	32.200	32.400	32.400	19,223,412
Sep 05, 2024	33.250	33.700	32.750	33.200	33.200	11,042,043
Sep 04, 2024	32.600	33.250	32.100	32.700	32.700	10,816,652
Sep 03, 2024	31.700	33.250	31.550	32.200	32.200	12,004,479
Sep 02, 2024	32.250	32.300	31.400	31.600	31.600	10,756,638
Aug 30, 2024	30.600	32.800	30.250	31.850	31.850	29,971,713
Aug 29, 2024	28.700	29.750	27.950	29.400	29.400	19,756,941
Aug 28, 2024	31.000	31.300	30.350	30.950	30.950	19,484,229
Aug 27, 2024	29.100	30.350	28.750	30.300	30.300	13,509,146
Aug 26, 2024	27.550	29.150	27.550	29.050	29.050	16,339,343
Aug 23, 2024	27.300	27.300	26.850	27.150	27.150	6,773,220
Aug 22, 2024	27.550	27.750	26.550	27.600	27.600	12,052,841
Aug 21, 2024	26.450	27.400	26.000	26.950	26.950	11,452,041
Aug 20, 2024	28.100	28.400	27.200	27.550	27.550	9,843,222
Aug 19, 2024	26.950	27.950	26.950	27.600	27.600	11,504,800
Aug 16, 2024	26.550	26.900	26.450	26.600	26.600	7,059,852
Aug 15, 2024	25.900	26.750	25.700	26.350	26.350	6,915,625
Aug 14, 2024	26.900	27.100	26.250	26.500	26.500	9,084,334
Aug 13, 2024	26.200	26.350	25.500	26.050	26.050	11,091,360
Aug 12, 2024	27.000	27.150	26.250	26.550	26.550	10,906,000
Aug 09, 2024	27.500	27.900	27.200	27.700	27.700	9,369,618
Aug 08, 2024	26.900	27.450	26.400	26.700	26.700	14,036,724
Aug 07, 2024	28.500	28.550	27.500	27.650	27.650	18,738,679
Aug 06, 2024	29.300	29.650	28.450	28.650	28.650	8,716,800
Aug 05, 2024	28.900	30.050	28.400	28.650	28.650	12,747,935
Aug 02, 2024	29.900	30.350	29.100	29.450	29.450	13,589,044
Aug 01, 2024	32.100	32.100	30.850	31.000	31.000	11,258,837
Jul 31, 2024	31.500	32.550	31.200	32.350	32.350	9,026,878
Jul 30, 2024	32.300	32.300	31.000	31.250	31.250	9,495,013
Jul 29, 2024	33.300	33.300	32.450	32.500	32.500	8,224,823
Jul 26, 2024	32.150	32.400	31.650	32.200	32.200	5,503,743
Jul 25, 2024	31.600	32.150	31.150	31.650	31.650	7,350,766
Jul 24, 2024	32.950	32.950	31.850	32.250	32.250	9,371,060
Jul 23, 2024	34.900	34.950	33.750	33.950	33.950	11,726,488
Jul 22, 2024	33.350	34.150	32.450	33.650	33.650	11,780,305
Jul 19, 2024	32.550	33.450	32.100	32.400	32.400	11,529,313
Jul 18, 2024	33.500	33.600	32.550	32.800	32.800	9,564,542
Jul 17, 2024	34.400	35.300	34.350	34.600	34.600	15,237,976
Jul 16, 2024	32.950	34.000	32.650	33.550	33.550	11,284,559
Jul 15, 2024	34.200	34.400	32.600	32.900	32.900	10,724,864
Jul 12, 2024	34.100	34.450	33.150	34.450	34.450	19,342,434
Jul 11, 2024	31.200	33.400	31.100	33.050	33.050	31,673,406
Jul 10, 2024	29.150	29.950	28.600	29.600	29.600	7,941,158
Jul 09, 2024	29.350	29.350	28.250	29.000	29.000	9,465,103
Jul 08, 2024	30.500	30.700	29.000	29.650	29.650	11,231,294
Jul 05, 2024	-	-	-	-	-	-
Jul 04, 2024	32.450	32.700	31.100	31.350	31.350	19,020,750
Jul 03, 2024	29.750	30.650	29.550	30.100	30.100	10,086,587
Jul 02, 2024	30.100	31.000	29.550	29.850	29.850	9,718,623
Jun 28, 2024	29.600	30.350	29.200	29.550	29.550	8,563,498
Jun 27, 2024	31.850	31.850	30.600	30.650	30.650	11,400,830
Jun 26, 2024	30.850	31.450	30.500	31.000	31.000	8,199,306
Jun 25, 2024	30.650	30.950	30.100	30.500	30.500	9,871,339
Jun 24, 2024	29.700	30.500	29.550	30.400	30.400	9,645,694
Jun 21, 2024	29.450	29.600	29.050	29.450	29.450	10,822,011
Jun 20, 2024	29.850	29.950	29.200	29.400	29.400	5,992,376
Jun 19, 2024	29.100	29.850	28.900	29.850	29.850	9,089,367
Jun 18, 2024	28.400	28.900	28.300	28.350	28.350	6,686,677
Jun 17, 2024	28.350	28.800	27.850	28.350	28.350	7,223,902
Jun 14, 2024	28.750	29.100	28.300	28.700	28.700	10,293,200
Jun 13, 2024	29.700	30.150	28.900	29.050	29.050	14,843,806
Jun 12, 2024	29.600	30.000	29.350	29.500	29.500	19,525,136
Jun 11, 2024	31.500	31.500	30.500	31.150	31.150	20,071,007
Jun 07, 2024	32.750	32.750	31.850	32.400	32.400	21,309,384
Jun 06, 2024	33.400	33.500	32.350	32.750	32.750	8,312,610
Jun 05, 2024	32.000	33.250	31.850	32.700	32.700	9,819,966
Jun 04, 2024	32.100	32.600	31.700	32.300	32.300	7,834,337
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P 5005,844.85+21.33(+0.37%)

Dow 3042,303.25-84.32(-0.20%)

Nasdaq18,743.77+176.58(+0.95%)

Russell 20002,235.83-8.24(-0.37%)

Crude Oil67.13-0.25(-0.37%)

Gold2,785.90+30.00(+1.09%)

XPeng Inc. (9868.HK)

S&P 500
5,844.85
+21.33(+0.37%)

Dow 30
42,303.25
-84.32(-0.20%)

Nasdaq
18,743.77
+176.58(+0.95%)

Russell 2000
2,235.83
-8.24(-0.37%)

Crude Oil
67.13
-0.25(-0.37%)

Gold
2,785.90
+30.00(+1.09%)