BKK:XPENG03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	2.16	2.18	2.14	2.18	-	0.93%	101
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
May 13, 2026	2.58	2.62	2.56	2.60	2.60	-0.76%	24,902
May 12, 2026	2.60	2.62	2.60	2.62	2.62	-	188,430
May 11, 2026	2.56	2.64	2.56	2.62	2.62	3.15%	84,460
May 8, 2026	2.54	2.54	2.52	2.54	2.54	-1.55%	73,038
May 7, 2026	2.54	2.58	2.54	2.58	2.58	2.38%	5,201
May 6, 2026	2.58	2.58	2.50	2.52	2.52	-4.55%	167,434
May 5, 2026	2.58	2.64	2.56	2.64	2.64	3.13%	102,508
Apr 30, 2026	2.60	2.60	2.54	2.56	2.56	-1.54%	60,780
Apr 29, 2026	2.64	2.64	2.60	2.60	2.60	0.78%	78,587
Apr 28, 2026	2.64	2.66	2.56	2.58	2.58	-2.27%	173,482
Apr 27, 2026	2.70	2.70	2.64	2.64	2.64	-2.22%	146,342
Apr 24, 2026	2.70	2.70	2.66	2.70	2.70	3.85%	49,704
Apr 23, 2026	2.64	2.70	2.56	2.60	2.60	-5.80%	213,725
Apr 22, 2026	2.76	2.86	2.76	2.76	2.76	-2.13%	28,927
Apr 21, 2026	2.82	2.82	2.80	2.82	2.82	-1.40%	55,936
Apr 20, 2026	2.86	2.86	2.86	2.86	2.86	-	10,386
Apr 17, 2026	2.88	2.88	2.84	2.86	2.86	-0.69%	43,176
Apr 16, 2026	2.86	2.88	2.84	2.88	2.88	4.35%	127,680
Apr 10, 2026	2.78	2.78	2.76	2.76	2.76	-	16,394
Apr 9, 2026	2.86	2.86	2.76	2.76	2.76	-5.48%	169,428
Apr 8, 2026	2.88	2.94	2.88	2.92	2.92	2.10%	158,205
Apr 7, 2026	2.82	2.86	2.82	2.86	2.86	2.88%	42,377
Apr 3, 2026	2.78	2.86	2.78	2.78	2.78	-0.71%	4,625
Apr 2, 2026	2.84	2.84	2.80	2.80	2.80	-2.10%	456
Apr 1, 2026	2.84	2.86	2.84	2.86	2.86	3.62%	45,500