BKK:XPENG03 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 10, 2026	2.88	2.96	2.88	2.96	2.96	2.07%	15,710
Mar 9, 2026	2.82	2.92	2.82	2.90	2.90	6.62%	1,207
Mar 6, 2026	2.68	2.72	2.68	2.72	2.72	4.62%	3