XPeng Inc. (HKG:9868)
Hong Kong
· Delayed Price · Currency is HKD 77.95
+1.75 (2.30%)
At close: Dec 5, 2025
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 76.55 | 78.30 | 75.70 | 77.95 | 77.95 | 2.30% | 17,165,630 |
| Dec 4, 2025 | 74.10 | 76.65 | 73.00 | 76.20 | 76.20 | 1.06% | 23,315,060 |
| Dec 3, 2025 | 76.70 | 76.95 | 75.15 | 75.40 | 75.40 | -4.25% | 20,233,610 |
| Dec 2, 2025 | 82.00 | 82.20 | 78.20 | 78.75 | 78.75 | -5.52% | 29,777,890 |
| Dec 1, 2025 | 84.50 | 84.50 | 82.65 | 83.35 | 83.35 | -0.66% | 12,388,730 |
| Nov 28, 2025 | 82.85 | 84.35 | 81.85 | 83.90 | 83.90 | 1.27% | 8,999,914 |
| Nov 27, 2025 | 82.50 | 84.35 | 82.00 | 82.85 | 82.85 | 0.91% | 18,374,950 |
| Nov 26, 2025 | 83.45 | 83.50 | 82.00 | 82.10 | 82.10 | 0.61% | 13,236,670 |
| Nov 25, 2025 | 82.20 | 82.65 | 80.90 | 81.60 | 81.60 | 0.31% | 19,713,850 |
| Nov 24, 2025 | 79.85 | 81.70 | 79.45 | 81.35 | 81.35 | 3.63% | 26,445,760 |
| Nov 21, 2025 | 78.85 | 80.00 | 78.05 | 78.50 | 78.50 | -4.09% | 29,458,260 |
| Nov 20, 2025 | 84.10 | 84.45 | 80.40 | 81.85 | 81.85 | -4.49% | 35,830,830 |
| Nov 19, 2025 | 87.50 | 88.00 | 85.30 | 85.70 | 85.70 | -0.29% | 26,145,110 |
| Nov 18, 2025 | 89.00 | 89.50 | 85.35 | 85.95 | 85.95 | -10.47% | 51,362,720 |
| Nov 17, 2025 | 97.90 | 99.15 | 95.35 | 96.00 | 96.00 | -2.74% | 22,019,880 |
| Nov 14, 2025 | 102.90 | 103.50 | 97.80 | 98.70 | 98.70 | -6.80% | 32,066,980 |
| Nov 13, 2025 | 105.70 | 106.50 | 103.00 | 105.90 | 105.90 | 0.67% | 20,388,560 |
| Nov 12, 2025 | 110.80 | 110.80 | 102.10 | 105.20 | 105.20 | -3.04% | 43,924,620 |
| Nov 11, 2025 | 100.80 | 109.00 | 99.70 | 108.50 | 108.50 | 17.93% | 85,840,900 |
| 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% | 39,113,050 |
| Nov 6, 2025 | 86.00 | 92.80 | 83.05 | 89.40 | 89.40 | 1.94% | 47,206,600 |
| Nov 5, 2025 | 86.80 | 88.00 | 83.70 | 87.70 | 87.70 | -1.35% | 18,462,370 |
| Nov 4, 2025 | 90.45 | 92.00 | 87.70 | 88.90 | 88.90 | -2.52% | 16,102,210 |
| Nov 3, 2025 | 90.05 | 91.75 | 89.05 | 91.20 | 91.20 | 4.59% | 17,887,370 |
| Oct 31, 2025 | 88.40 | 88.50 | 86.65 | 87.20 | 87.20 | -1.36% | 8,934,060 |
| Oct 30, 2025 | 89.80 | 90.85 | 87.20 | 88.40 | 88.40 | 1.67% | 22,463,630 |
| Oct 28, 2025 | 88.60 | 89.20 | 86.25 | 86.95 | 86.95 | 2.66% | 16,993,090 |
| Oct 27, 2025 | 85.30 | 86.80 | 82.80 | 84.70 | 84.70 | 1.86% | 14,931,250 |
| Oct 24, 2025 | 83.00 | 84.30 | 81.70 | 83.15 | 83.15 | 1.22% | 12,044,780 |
| Oct 23, 2025 | 82.25 | 83.55 | 80.90 | 82.15 | 82.15 | -0.84% | 8,329,832 |
| Oct 22, 2025 | 83.60 | 84.25 | 82.25 | 82.85 | 82.85 | -1.84% | 7,733,948 |
| Oct 21, 2025 | 83.30 | 85.65 | 83.05 | 84.40 | 84.40 | 3.75% | 16,773,960 |
| Oct 20, 2025 | 81.80 | 82.45 | 80.85 | 81.35 | 81.35 | 2.71% | 10,241,550 |
| Oct 17, 2025 | 83.25 | 83.65 | 78.60 | 79.20 | 79.20 | -4.35% | 18,811,570 |
| Oct 16, 2025 | 84.60 | 85.60 | 81.55 | 82.80 | 82.80 | -3.50% | 17,412,270 |
| Oct 15, 2025 | 83.80 | 86.50 | 83.15 | 85.80 | 85.80 | 4.00% | 14,631,440 |
| Oct 14, 2025 | 85.55 | 88.25 | 81.90 | 82.50 | 82.50 | -1.96% | 22,956,920 |
| Oct 13, 2025 | 84.20 | 84.95 | 81.10 | 84.15 | 84.15 | -3.33% | 24,911,440 |
| Oct 10, 2025 | 88.85 | 88.85 | 86.35 | 87.05 | 87.05 | -4.18% | 16,580,540 |
| Oct 9, 2025 | 93.95 | 94.50 | 90.20 | 90.85 | 90.85 | -1.41% | 13,938,410 |
| 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% | 6,545,286 |
| Oct 2, 2025 | 92.45 | 95.75 | 91.15 | 95.05 | 95.05 | 2.04% | 10,862,000 |
| Sep 30, 2025 | 90.10 | 93.50 | 89.00 | 93.15 | 93.15 | 3.62% | 17,774,040 |
| Sep 29, 2025 | 90.55 | 90.70 | 88.75 | 89.90 | 89.90 | -0.99% | 15,378,790 |
| Sep 26, 2025 | 88.80 | 93.45 | 86.90 | 90.80 | 90.80 | 5.03% | 44,489,380 |
| Sep 25, 2025 | 83.20 | 87.95 | 82.40 | 86.45 | 86.45 | 3.78% | 24,490,560 |
| Sep 24, 2025 | 83.20 | 83.70 | 82.05 | 83.30 | 83.30 | -0.72% | 9,807,848 |
| Sep 23, 2025 | 83.70 | 84.60 | 81.30 | 83.90 | 83.90 | 0.78% | 12,102,570 |
| Sep 22, 2025 | 84.20 | 84.75 | 82.50 | 83.25 | 83.25 | -1.07% | 8,054,703 |
| Sep 19, 2025 | 83.00 | 85.45 | 81.85 | 84.15 | 84.15 | 3.44% | 20,168,330 |
| Sep 18, 2025 | 83.95 | 85.75 | 80.30 | 81.35 | 81.35 | -4.18% | 29,332,320 |
| Sep 17, 2025 | 83.05 | 85.25 | 81.90 | 84.90 | 84.90 | 1.92% | 20,974,020 |
| Sep 16, 2025 | 83.50 | 83.75 | 81.35 | 83.30 | 83.30 | 0.73% | 12,109,310 |
| Sep 15, 2025 | 81.10 | 84.20 | 80.80 | 82.70 | 82.70 | 1.60% | 13,881,010 |
| Sep 12, 2025 | 80.05 | 82.45 | 80.05 | 81.40 | 81.40 | 3.23% | 16,429,910 |
| Sep 11, 2025 | 78.35 | 79.30 | 77.65 | 78.85 | 78.85 | -1.87% | 14,283,700 |
| Sep 10, 2025 | 81.10 | 81.95 | 79.55 | 80.35 | 80.35 | -0.62% | 14,886,440 |
| Sep 9, 2025 | 80.30 | 81.70 | 79.60 | 80.85 | 80.85 | 1.95% | 18,197,410 |
| Sep 8, 2025 | 78.30 | 79.95 | 76.40 | 79.30 | 79.30 | 1.80% | 20,061,220 |
| Sep 5, 2025 | 77.20 | 78.05 | 76.60 | 77.90 | 77.90 | 1.10% | 23,708,570 |
| Sep 4, 2025 | 78.95 | 79.20 | 76.50 | 77.05 | 77.05 | -2.41% | 21,673,590 |
| Sep 3, 2025 | 81.75 | 81.90 | 78.35 | 78.95 | 78.95 | -2.23% | 16,138,420 |
| Sep 2, 2025 | 84.00 | 84.15 | 80.15 | 80.75 | 80.75 | -2.83% | 18,900,050 |
| Sep 1, 2025 | 82.70 | 84.00 | 81.35 | 83.10 | 83.10 | -0.95% | 18,976,770 |
| Aug 29, 2025 | 85.10 | 86.85 | 83.45 | 83.90 | 83.90 | -1.18% | 19,848,870 |
| Aug 28, 2025 | 87.95 | 88.35 | 84.05 | 84.90 | 84.90 | -8.22% | 35,570,000 |
| Aug 27, 2025 | 95.05 | 96.30 | 91.75 | 92.50 | 92.50 | -1.75% | 20,845,110 |
| Aug 26, 2025 | 90.80 | 94.80 | 88.95 | 94.15 | 94.15 | 2.90% | 23,578,890 |
| Aug 25, 2025 | 92.80 | 94.00 | 90.30 | 91.50 | 91.50 | -0.44% | 24,087,370 |
| Aug 22, 2025 | 88.45 | 92.25 | 87.25 | 91.90 | 91.90 | 13.60% | 70,833,440 |
| Aug 21, 2025 | 79.35 | 81.15 | 78.70 | 80.90 | 80.90 | 0.56% | 15,037,660 |
| Aug 20, 2025 | 79.75 | 81.80 | 79.25 | 80.45 | 80.45 | 4.41% | 35,446,220 |
| Aug 19, 2025 | 78.20 | 78.40 | 75.85 | 77.05 | 77.05 | -1.85% | 15,054,070 |
| Aug 18, 2025 | 78.75 | 80.15 | 77.95 | 78.50 | 78.50 | 1.42% | 15,868,490 |
| Aug 15, 2025 | 79.00 | 79.15 | 76.15 | 77.40 | 77.40 | -0.32% | 19,682,920 |
| Aug 14, 2025 | 79.80 | 79.85 | 77.35 | 77.65 | 77.65 | -2.69% | 15,914,660 |
| Aug 13, 2025 | 79.95 | 79.95 | 78.05 | 79.80 | 79.80 | -2.68% | 17,764,120 |
| Aug 12, 2025 | 83.00 | 83.95 | 81.10 | 82.00 | 82.00 | -1.91% | 13,213,750 |
| Aug 11, 2025 | 79.95 | 85.85 | 79.70 | 83.60 | 83.60 | 5.36% | 39,376,300 |
| Aug 8, 2025 | 76.50 | 79.75 | 76.50 | 79.35 | 79.35 | 3.12% | 20,557,840 |
| Aug 7, 2025 | 76.00 | 77.50 | 75.20 | 76.95 | 76.95 | -0.45% | 17,674,220 |
| Aug 6, 2025 | 75.80 | 77.70 | 74.10 | 77.30 | 77.30 | 3.00% | 21,847,930 |
| Aug 5, 2025 | 73.85 | 75.45 | 73.80 | 75.05 | 75.05 | 2.39% | 14,774,460 |
| Aug 4, 2025 | 71.10 | 73.65 | 71.10 | 73.30 | 73.30 | 2.81% | 14,050,090 |
| Aug 1, 2025 | 71.85 | 73.20 | 71.30 | 71.30 | 71.30 | -0.42% | 10,859,530 |
| Jul 31, 2025 | 71.15 | 72.45 | 70.15 | 71.60 | 71.60 | 1.42% | 13,913,250 |
| Jul 30, 2025 | 72.90 | 72.90 | 70.25 | 70.60 | 70.60 | -5.68% | 25,651,790 |
| Jul 29, 2025 | 74.95 | 75.75 | 73.65 | 74.85 | 74.85 | -0.40% | 10,917,500 |
| Jul 28, 2025 | 75.30 | 76.50 | 74.10 | 75.15 | 75.15 | -0.20% | 13,217,220 |
| Jul 25, 2025 | 75.90 | 76.00 | 74.80 | 75.30 | 75.30 | -0.79% | 10,446,690 |
| Jul 24, 2025 | 73.85 | 77.50 | 73.50 | 75.90 | 75.90 | 2.50% | 26,179,920 |
| Jul 23, 2025 | 73.80 | 74.85 | 73.40 | 74.05 | 74.05 | 2.63% | 25,510,230 |
| Jul 22, 2025 | 72.00 | 72.40 | 71.20 | 72.15 | 72.15 | - | 9,405,323 |
| Jul 21, 2025 | 72.25 | 72.50 | 71.20 | 72.15 | 72.15 | 0.28% | 12,013,710 |
| Jul 18, 2025 | 71.90 | 72.35 | 71.20 | 71.95 | 71.95 | 1.20% | 12,423,910 |
| Jul 17, 2025 | 70.50 | 71.55 | 69.95 | 71.10 | 71.10 | 1.14% | 12,006,370 |
| Jul 16, 2025 | 70.55 | 72.40 | 69.90 | 70.30 | 70.30 | -0.71% | 18,383,800 |