BKK:XPENG03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.14	2.16	2.12	2.14	2.14	-3.60%	113,933
Jul 23, 2026	2.18	2.22	2.18	2.22	2.22	1.83%	212,720
Jul 22, 2026	2.24	2.24	2.16	2.18	2.18	-2.68%	112,845
Jul 21, 2026	2.22	2.26	2.20	2.24	2.24	-2.61%	418,806
Jul 20, 2026	2.28	2.32	2.26	2.30	2.30	3.60%	508,451
Jul 17, 2026	2.40	2.40	2.20	2.22	2.22	-9.02%	731,020
Jul 16, 2026	2.42	2.44	2.40	2.44	2.44	7.96%	918,843
Jul 15, 2026	2.28	2.28	2.26	2.26	2.26	0.89%	545,277
Jul 14, 2026	2.18	2.26	2.16	2.24	2.24	2.75%	199,822
Jul 13, 2026	2.16	2.18	2.14	2.18	2.18	-	129,658
Jul 10, 2026	2.26	2.26	2.18	2.18	2.18	-	18,831
Jul 9, 2026	2.18	2.20	2.16	2.18	2.18	-2.68%	117,258
Jul 8, 2026	2.22	2.30	2.22	2.24	2.24	-	104,990
Jul 7, 2026	2.24	2.26	2.22	2.24	2.24	-0.88%	440,352
Jul 6, 2026	2.22	2.26	2.22	2.26	2.26	2.73%	78,177
Jul 3, 2026	2.16	2.20	2.14	2.20	2.20	-0.90%	276,174
Jul 2, 2026	2.22	2.22	2.18	2.22	2.22	-	334,849
Jul 1, 2026	2.16	2.22	2.12	2.22	2.22	1.83%	158,423
Jun 30, 2026	2.06	2.30	2.06	2.18	2.18	7.92%	595,235
Jun 29, 2026	2.04	2.08	2.02	2.02	2.02	4.12%	229,171
Jun 26, 2026	1.97	1.98	1.94	1.94	1.94	-5.83%	375,097
Jun 25, 2026	2.08	2.10	2.04	2.06	2.06	-2.83%	107,064
Jun 24, 2026	2.16	2.16	2.12	2.12	2.12	0.95%	26,017
Jun 23, 2026	2.14	2.14	2.08	2.10	2.10	-3.67%	106,699
Jun 22, 2026	2.14	2.20	2.10	2.18	2.18	0.93%	144,904
Jun 19, 2026	2.14	2.18	2.14	2.16	2.16	-	2,503
Jun 18, 2026	2.22	2.24	2.14	2.16	2.16	-6.90%	638,449
Jun 17, 2026	2.22	2.32	2.20	2.32	2.32	0.87%	366,155
Jun 16, 2026	2.32	2.36	2.28	2.30	2.30	-0.86%	601,241
Jun 15, 2026	2.42	2.42	2.32	2.32	2.32	-4.92%	434,531
Jun 12, 2026	2.38	2.44	2.38	2.44	2.44	2.52%	275,383
Jun 11, 2026	2.36	2.38	2.32	2.38	2.38	-4.80%	555,764
Jun 10, 2026	2.46	2.52	2.42	2.50	2.50	-3.85%	160,511
Jun 9, 2026	2.76	2.76	2.58	2.60	2.60	-5.80%	249,987
Jun 8, 2026	2.80	2.80	2.60	2.76	2.76	-4.17%	441,158
Jun 5, 2026	2.74	2.90	2.74	2.88	2.88	2.86%	381,519
Jun 4, 2026	2.78	2.86	2.78	2.80	2.80	-7.28%	359,389
Jun 2, 2026	2.88	3.02	2.88	3.02	3.02	12.69%	593,718
May 29, 2026	2.66	2.72	2.64	2.68	2.68	-3.60%	143,103
May 28, 2026	2.68	2.84	2.66	2.78	2.78	5.30%	636,853
May 27, 2026	2.70	2.70	2.62	2.64	2.64	-2.94%	81,593
May 26, 2026	2.72	2.78	2.70	2.72	2.72	1.49%	166,906
May 25, 2026	2.58	2.68	2.58	2.68	2.68	3.88%	3,601
May 22, 2026	2.62	2.68	2.58	2.58	2.58	1.57%	83,637
May 21, 2026	2.56	2.58	2.54	2.54	2.54	4.10%	25,972
May 20, 2026	2.44	2.46	2.44	2.44	2.44	-	25,457
May 19, 2026	2.44	2.46	2.42	2.44	2.44	-3.94%	37,545
May 18, 2026	2.52	2.54	2.50	2.54	2.54	-1.55%	65,870
May 15, 2026	2.56	2.58	2.54	2.58	2.58	0.78%	35,570
May 14, 2026	2.58	2.60	2.56	2.56	2.56	-1.54%	42,144