XPeng Inc. (HKG:9868)
Hong Kong · Delayed Price · Currency is HKD 77.90
+0.85 (1.10%)
Sep 5, 2025, 4:08 PM HKT
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 82.70 | 84.00 | 81.35 | 83.10 | 83.10 | -0.95% | 18,976,875 |
| Aug 29, 2025 | 85.10 | 86.85 | 83.45 | 83.90 | 83.90 | -1.18% | 19,848,874 |
| Aug 28, 2025 | 87.95 | 88.35 | 84.05 | 84.90 | 84.90 | -8.22% | 35,570,200 |
| Aug 27, 2025 | 95.05 | 96.30 | 91.75 | 92.50 | 92.50 | -1.75% | 20,848,313 |
| Aug 26, 2025 | 90.80 | 94.80 | 88.95 | 94.15 | 94.15 | 2.90% | 23,578,893 |
| Aug 25, 2025 | 92.80 | 94.00 | 90.30 | 91.50 | 91.50 | -0.44% | 24,087,375 |
| Aug 22, 2025 | 88.45 | 92.25 | 87.25 | 91.90 | 91.90 | 13.60% | 70,839,841 |
| Aug 21, 2025 | 79.35 | 81.15 | 78.70 | 80.90 | 80.90 | 0.56% | 15,039,660 |
| Aug 20, 2025 | 79.75 | 81.80 | 79.25 | 80.45 | 80.45 | 4.41% | 35,446,223 |
| Aug 19, 2025 | 78.20 | 78.40 | 75.85 | 77.05 | 77.05 | -1.85% | 15,054,175 |
| Aug 18, 2025 | 78.75 | 80.15 | 77.95 | 78.50 | 78.50 | 1.42% | 15,868,491 |
| Aug 15, 2025 | 79.00 | 79.15 | 76.15 | 77.40 | 77.40 | -0.32% | 19,683,427 |
| Aug 14, 2025 | 79.80 | 79.85 | 77.35 | 77.65 | 77.65 | -2.69% | 15,914,860 |
| Aug 13, 2025 | 79.95 | 79.95 | 78.05 | 79.80 | 79.80 | -2.68% | 17,764,121 |
| Aug 12, 2025 | 83.00 | 83.95 | 81.10 | 82.00 | 82.00 | -1.91% | 13,214,556 |
| Aug 11, 2025 | 79.95 | 85.85 | 79.70 | 83.60 | 83.60 | 5.36% | 39,377,206 |
| Aug 8, 2025 | 76.50 | 79.75 | 76.50 | 79.35 | 79.35 | 3.12% | 20,560,644 |
| Aug 7, 2025 | 76.00 | 77.50 | 75.20 | 76.95 | 76.95 | -0.45% | 17,674,328 |
| Aug 6, 2025 | 75.80 | 77.70 | 74.10 | 77.30 | 77.30 | 3.00% | 21,848,034 |
| Aug 5, 2025 | 73.85 | 75.45 | 73.80 | 75.05 | 75.05 | 2.39% | 14,776,069 |
| Aug 4, 2025 | 71.10 | 73.65 | 71.10 | 73.30 | 73.30 | 2.81% | 14,050,098 |
| Aug 1, 2025 | 71.85 | 73.20 | 71.30 | 71.30 | 71.30 | -0.42% | 10,860,731 |
| Jul 31, 2025 | 71.15 | 72.45 | 70.15 | 71.60 | 71.60 | 1.42% | 13,913,356 |
| Jul 30, 2025 | 72.90 | 72.90 | 70.25 | 70.60 | 70.60 | -5.68% | 25,651,999 |
| Jul 29, 2025 | 74.95 | 75.75 | 73.65 | 74.85 | 74.85 | -0.40% | 10,918,203 |
| Jul 28, 2025 | 75.30 | 76.50 | 74.10 | 75.15 | 75.15 | -0.20% | 13,217,222 |
| Jul 25, 2025 | 75.90 | 76.00 | 74.80 | 75.30 | 75.30 | -0.79% | 10,454,392 |
| Jul 24, 2025 | 73.85 | 77.50 | 73.50 | 75.90 | 75.90 | 2.50% | 26,180,928 |
| Jul 23, 2025 | 73.80 | 74.85 | 73.40 | 74.05 | 74.05 | 2.63% | 25,517,237 |
| Jul 22, 2025 | 72.00 | 72.40 | 71.20 | 72.15 | 72.15 | - | 9,406,723 |
| Jul 21, 2025 | 72.25 | 72.50 | 71.20 | 72.15 | 72.15 | 0.28% | 12,013,713 |
| Jul 18, 2025 | 71.90 | 72.35 | 71.20 | 71.95 | 71.95 | 1.20% | 12,435,915 |
| Jul 17, 2025 | 70.50 | 71.55 | 69.95 | 71.10 | 71.10 | 1.14% | 12,007,678 |
| Jul 16, 2025 | 70.55 | 72.40 | 69.90 | 70.30 | 70.30 | -0.71% | 18,383,804 |
| Jul 15, 2025 | 68.90 | 70.80 | 68.60 | 70.80 | 70.80 | 2.83% | 17,232,521 |
| Jul 14, 2025 | 68.05 | 69.20 | 67.15 | 68.85 | 68.85 | 0.81% | 15,339,857 |
| Jul 11, 2025 | 67.85 | 69.70 | 67.80 | 68.30 | 68.30 | 0.89% | 21,283,820 |
| Jul 10, 2025 | 69.25 | 69.50 | 67.60 | 67.70 | 67.70 | -2.59% | 23,314,932 |
| Jul 9, 2025 | 70.75 | 71.85 | 69.05 | 69.50 | 69.50 | -2.11% | 16,607,468 |
| Jul 8, 2025 | 70.40 | 71.20 | 70.00 | 71.00 | 71.00 | 0.07% | 16,237,365 |
| Jul 7, 2025 | 69.20 | 71.05 | 68.60 | 70.95 | 70.95 | 2.68% | 25,757,165 |
| Jul 4, 2025 | 72.50 | 72.95 | 68.00 | 69.10 | 69.10 | -6.56% | 61,367,006 |
| Jul 3, 2025 | 72.50 | 73.95 | 72.00 | 73.95 | 73.95 | 2.49% | 19,176,437 |
| Jul 2, 2025 | 72.00 | 72.70 | 70.95 | 72.15 | 72.15 | 2.20% | 18,608,838 |
| Jun 30, 2025 | 71.80 | 72.40 | 70.55 | 70.60 | 70.60 | -1.67% | 20,252,624 |
| Jun 27, 2025 | 71.40 | 72.70 | 70.05 | 71.80 | 71.80 | -3.17% | 42,719,945 |