BKK:XPENG03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 31, 2026	2.78	2.78	2.74	2.76	2.76	-0.72%	21,971
Mar 30, 2026	2.82	2.82	2.78	2.78	2.78	-4.79%	31,862
Mar 27, 2026	2.92	2.92	2.92	2.92	2.92	-1.35%	1
Mar 26, 2026	3.02	3.02	2.96	2.96	2.96	-2.63%	53,941
Mar 25, 2026	3.06	3.06	2.98	3.04	3.04	-0.65%	70,217
Mar 24, 2026	3.04	3.10	3.02	3.06	3.06	0.66%	8,799
Mar 23, 2026	3.02	3.08	2.98	3.04	3.04	2.01%	140,252
Mar 20, 2026	3.06	3.06	2.96	2.98	2.98	-5.70%	137,879
Mar 19, 2026	3.16	3.20	3.16	3.16	3.16	-	275,805
Mar 18, 2026	3.12	3.16	3.10	3.16	3.16	-3.07%	244,657
Mar 17, 2026	3.36	3.36	3.24	3.26	3.26	-	363,526
Mar 16, 2026	3.90	3.90	3.24	3.26	3.26	-0.61%	12,396
Mar 13, 2026	3.26	3.30	3.22	3.28	3.28	1.86%	8,119
Mar 12, 2026	3.18	3.22	3.14	3.22	3.22	4.55%	16,210
Mar 11, 2026	3.12	3.12	3.04	3.08	3.08	4.05%	118,212