XPeng Inc. (HKG:9868)
Hong Kong · Delayed Price · Currency is HKD 105.20
-3.30 (-3.04%)
Nov 12, 2025, 4:08 PM HKT
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 110.80 | 110.80 | 104.00 | 104.30 | - | -3.87% | 22,338,650 |
| Nov 11, 2025 | 100.80 | 109.00 | 99.70 | 108.50 | 108.50 | 17.93% | 85,841,400 |
| Nov 10, 2025 | 89.15 | 92.40 | 87.10 | 92.00 | 92.00 | 1.21% | 25,270,490 |
| Nov 7, 2025 | 93.70 | 94.45 | 90.30 | 90.90 | 90.90 | 1.68% | 39,113,659 |
| Nov 6, 2025 | 86.00 | 92.80 | 83.05 | 89.40 | 89.40 | 1.94% | 47,209,008 |
| Nov 5, 2025 | 86.80 | 88.00 | 83.70 | 87.70 | 87.70 | -1.35% | 18,503,370 |
| Nov 4, 2025 | 90.45 | 92.00 | 87.70 | 88.90 | 88.90 | -2.52% | 16,102,213 |
| Nov 3, 2025 | 90.05 | 91.75 | 89.05 | 91.20 | 91.20 | 4.59% | 17,894,971 |
| Oct 31, 2025 | 88.40 | 88.50 | 86.65 | 87.20 | 87.20 | -1.36% | 8,934,460 |
| Oct 30, 2025 | 89.80 | 90.85 | 87.20 | 88.40 | 88.40 | 1.67% | 22,463,636 |
| Oct 28, 2025 | 88.60 | 89.20 | 86.25 | 86.95 | 86.95 | 2.66% | 16,993,193 |
| Oct 27, 2025 | 85.30 | 86.80 | 82.80 | 84.70 | 84.70 | - | 16,993,093 |
| Oct 26, 2025 | 85.30 | 86.80 | 82.80 | 84.70 | 84.70 | 1.86% | 14,931,251 |
| Oct 24, 2025 | 83.00 | 84.30 | 81.70 | 83.15 | 83.15 | 1.22% | 12,044,781 |
| Oct 23, 2025 | 82.25 | 83.55 | 80.90 | 82.15 | 82.15 | -0.84% | 12,044,781 |
| Oct 22, 2025 | 83.60 | 84.25 | 82.25 | 82.85 | 82.85 | -1.84% | 7,734,448 |
| Oct 21, 2025 | 83.30 | 85.65 | 83.05 | 84.40 | 84.40 | 3.75% | 16,774,061 |
| Oct 20, 2025 | 81.80 | 82.45 | 80.85 | 81.35 | 81.35 | 2.71% | 10,241,554 |
| Oct 17, 2025 | 83.25 | 83.65 | 78.60 | 79.20 | 79.20 | -4.35% | 18,811,572 |
| Oct 16, 2025 | 84.60 | 85.60 | 81.55 | 82.80 | 82.80 | -3.50% | 17,412,371 |
| Oct 15, 2025 | 83.80 | 86.50 | 83.15 | 85.80 | 85.80 | 4.00% | 14,633,344 |
| Oct 14, 2025 | 85.55 | 88.25 | 81.90 | 82.50 | 82.50 | -1.96% | 22,958,221 |
| Oct 13, 2025 | 84.20 | 84.95 | 81.10 | 84.15 | 84.15 | -3.33% | 24,911,444 |
| Oct 10, 2025 | 88.85 | 88.85 | 86.35 | 87.05 | 87.05 | -4.18% | 16,590,547 |
| Oct 9, 2025 | 93.95 | 94.50 | 90.20 | 90.85 | 90.85 | -1.41% | 13,939,915 |
| Oct 8, 2025 | 92.55 | 93.45 | 90.75 | 92.15 | 92.15 | 1.65% | 4,080,661 |
| Oct 6, 2025 | 88.60 | 91.30 | 88.60 | 90.65 | 90.65 | -1.84% | 4,658,144 |
| Oct 3, 2025 | 92.80 | 93.75 | 90.05 | 92.35 | 92.35 | -2.84% | 6,553,786 |
| Oct 2, 2025 | 92.45 | 95.75 | 91.15 | 95.05 | 95.05 | 2.04% | 10,862,700 |
| Sep 30, 2025 | 90.10 | 93.50 | 89.00 | 93.15 | 93.15 | 3.62% | 17,774,445 |
| Sep 29, 2025 | 90.55 | 90.70 | 88.75 | 89.90 | 89.90 | -0.99% | 15,378,999 |
| Sep 26, 2025 | 88.80 | 93.45 | 86.90 | 90.80 | 90.80 | 5.03% | 44,504,889 |
| Sep 25, 2025 | 83.20 | 87.95 | 82.40 | 86.45 | 86.45 | 3.78% | 24,491,966 |
| Sep 24, 2025 | 83.20 | 83.70 | 82.05 | 83.30 | 83.30 | -0.72% | 9,808,248 |
| Sep 23, 2025 | 83.70 | 84.60 | 81.30 | 83.90 | 83.90 | 0.78% | 12,102,578 |
| Sep 22, 2025 | 84.20 | 84.75 | 82.50 | 83.25 | 83.25 | -1.07% | 8,055,603 |
| Sep 19, 2025 | 83.00 | 85.45 | 81.85 | 84.15 | 84.15 | 3.44% | 20,175,433 |
| Sep 18, 2025 | 83.95 | 85.75 | 80.30 | 81.35 | 81.35 | -4.18% | 29,333,125 |
| Sep 17, 2025 | 83.05 | 85.25 | 81.90 | 84.90 | 84.90 | 1.92% | 20,974,223 |
| Sep 16, 2025 | 83.50 | 83.75 | 81.35 | 83.30 | 83.30 | 0.73% | 12,110,116 |
| Sep 15, 2025 | 81.10 | 84.20 | 80.80 | 82.70 | 82.70 | 1.60% | 13,882,016 |
| Sep 12, 2025 | 80.05 | 82.45 | 80.05 | 81.40 | 81.40 | 3.23% | 16,431,016 |
| Sep 11, 2025 | 78.35 | 79.30 | 77.65 | 78.85 | 78.85 | -1.87% | 14,291,602 |
| Sep 10, 2025 | 81.10 | 81.95 | 79.55 | 80.35 | 80.35 | -0.62% | 14,891,446 |
| Sep 9, 2025 | 80.30 | 81.70 | 79.60 | 80.85 | 80.85 | 1.95% | 18,198,117 |
| Sep 8, 2025 | 78.30 | 79.95 | 76.40 | 79.30 | 79.30 | 1.80% | 20,061,526 |
| Sep 5, 2025 | 77.20 | 78.05 | 76.60 | 77.90 | 77.90 | 1.10% | 23,708,573 |
| Sep 4, 2025 | 78.95 | 79.20 | 76.50 | 77.05 | 77.05 | -2.41% | 21,673,799 |
| Sep 3, 2025 | 81.75 | 81.90 | 78.35 | 78.95 | 78.95 | -2.23% | 16,139,523 |
| Sep 2, 2025 | 84.00 | 84.15 | 80.15 | 80.75 | 80.75 | -2.83% | 18,900,150 |