XPeng Inc. (HKG:9868)
Hong Kong
· Delayed Price · Currency is HKD 71.25
+1.15 (1.64%)
Mar 10, 2026, 11:45 AM HKT
XPeng Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 65.95 | 70.80 | 65.10 | 70.10 | 70.10 | 5.65% | 31,416,920 |
| Mar 6, 2026 | 63.90 | 66.75 | 63.55 | 66.35 | 66.35 | 4.24% | 16,346,340 |
| Mar 5, 2026 | 63.70 | 65.85 | 63.20 | 63.65 | 63.65 | 2.41% | 20,476,250 |
| Mar 4, 2026 | 61.60 | 63.20 | 60.35 | 62.15 | 62.15 | -2.05% | 19,253,700 |
| Mar 3, 2026 | 67.10 | 68.55 | 62.60 | 63.45 | 63.45 | -5.65% | 22,967,260 |
| Mar 2, 2026 | 66.15 | 68.45 | 65.20 | 67.25 | 67.25 | -1.61% | 18,341,430 |
| Feb 27, 2026 | 68.75 | 69.20 | 67.60 | 68.35 | 68.35 | 1.26% | 12,438,880 |
| Feb 26, 2026 | 71.50 | 71.60 | 67.25 | 67.50 | 67.50 | -5.06% | 17,507,860 |
| Feb 25, 2026 | 72.60 | 73.55 | 70.80 | 71.10 | 71.10 | 0.64% | 14,264,730 |
| Feb 24, 2026 | 68.70 | 70.70 | 67.90 | 70.65 | 70.65 | 1.65% | 11,975,790 |
| Feb 23, 2026 | 67.85 | 70.75 | 67.85 | 69.50 | 69.50 | 2.43% | 6,985,297 |
| Feb 20, 2026 | 69.50 | 69.85 | 67.30 | 67.85 | 67.85 | -2.58% | 4,733,242 |
| Feb 16, 2026 | 69.45 | 69.65 | 67.85 | 69.65 | 69.65 | 0.43% | 2,569,510 |
| Feb 13, 2026 | 69.00 | 69.80 | 68.50 | 69.35 | 69.35 | -1.00% | 11,198,890 |
| Feb 12, 2026 | 70.40 | 70.75 | 69.80 | 70.05 | 70.05 | -0.43% | 6,645,296 |
| Feb 11, 2026 | 69.05 | 71.55 | 69.05 | 70.35 | 70.35 | 1.88% | 12,218,580 |
| Feb 10, 2026 | 68.95 | 69.85 | 68.40 | 69.05 | 69.05 | 0.07% | 10,112,960 |
| Feb 9, 2026 | 69.35 | 69.80 | 68.10 | 69.00 | 69.00 | 2.91% | 12,311,970 |
| Feb 6, 2026 | 65.35 | 68.40 | 65.35 | 67.05 | 67.05 | -0.37% | 14,096,230 |
| Feb 5, 2026 | 65.50 | 67.60 | 64.80 | 67.30 | 67.30 | 1.13% | 14,343,210 |
| Feb 4, 2026 | 66.95 | 68.20 | 66.10 | 66.55 | 66.55 | -0.22% | 16,171,530 |
| Feb 3, 2026 | 65.40 | 67.05 | 64.60 | 66.70 | 66.70 | -0.15% | 19,143,490 |
| Feb 2, 2026 | 68.00 | 68.00 | 64.60 | 66.80 | 66.80 | -6.77% | 43,125,000 |
| Jan 30, 2026 | 72.30 | 72.80 | 71.15 | 71.65 | 71.65 | -1.71% | 11,667,970 |
| Jan 29, 2026 | 73.50 | 73.80 | 72.45 | 72.90 | 72.90 | -2.54% | 14,459,420 |
| Jan 28, 2026 | 72.85 | 75.20 | 71.65 | 74.80 | 74.80 | 2.96% | 18,398,420 |
| Jan 27, 2026 | 73.45 | 73.80 | 72.50 | 72.65 | 72.65 | -1.29% | 11,345,320 |
| Jan 26, 2026 | 75.40 | 75.40 | 73.05 | 73.60 | 73.60 | -4.17% | 18,442,410 |
| Jan 23, 2026 | 77.70 | 77.70 | 75.60 | 76.80 | 76.80 | -0.19% | 11,960,710 |
| Jan 22, 2026 | 79.55 | 79.90 | 76.25 | 76.95 | 76.95 | -2.96% | 16,761,810 |
| Jan 21, 2026 | 78.15 | 79.65 | 77.65 | 79.30 | 79.30 | -0.25% | 13,292,350 |
| Jan 20, 2026 | 80.55 | 81.00 | 78.70 | 79.50 | 79.50 | -0.75% | 7,575,843 |
| Jan 19, 2026 | 78.85 | 80.65 | 78.80 | 80.10 | 80.10 | -0.44% | 6,939,910 |
| Jan 16, 2026 | 81.60 | 82.65 | 80.15 | 80.45 | 80.45 | -0.62% | 9,470,714 |
| Jan 15, 2026 | 80.50 | 82.70 | 80.10 | 80.95 | 80.95 | -1.52% | 10,197,260 |
| Jan 14, 2026 | 82.00 | 83.95 | 80.50 | 82.20 | 82.20 | 0.12% | 15,811,380 |
| Jan 13, 2026 | 83.95 | 84.60 | 81.75 | 82.10 | 82.10 | 2.18% | 25,290,080 |
| Jan 12, 2026 | 78.05 | 80.35 | 76.60 | 80.35 | 80.35 | 2.29% | 19,842,200 |
| Jan 9, 2026 | 79.80 | 80.40 | 77.95 | 78.55 | 78.55 | -0.57% | 12,422,950 |
| Jan 8, 2026 | 77.70 | 79.55 | 76.50 | 79.00 | 79.00 | 1.22% | 10,492,010 |
| Jan 7, 2026 | 78.70 | 79.00 | 76.65 | 78.05 | 78.05 | -2.19% | 17,090,090 |
| Jan 6, 2026 | 77.60 | 80.20 | 77.60 | 79.80 | 79.80 | 4.11% | 16,896,830 |
| Jan 5, 2026 | 79.30 | 79.30 | 75.80 | 76.65 | 76.65 | -4.60% | 24,461,180 |
| Jan 2, 2026 | 78.80 | 81.10 | 77.20 | 80.35 | 80.35 | 1.26% | 6,474,438 |
| Dec 31, 2025 | 81.85 | 82.65 | 78.50 | 79.35 | 79.35 | -0.94% | 13,912,580 |
| Dec 30, 2025 | 79.00 | 80.85 | 78.10 | 80.10 | 80.10 | 1.33% | 10,683,310 |
| Dec 29, 2025 | 80.00 | 81.60 | 78.90 | 79.05 | 79.05 | 3.88% | 22,897,650 |
| Dec 24, 2025 | 76.45 | 76.50 | 75.50 | 76.10 | 76.10 | -0.46% | 4,417,193 |
| Dec 23, 2025 | 77.50 | 77.55 | 75.90 | 76.45 | 76.45 | -0.91% | 6,425,692 |
| Dec 22, 2025 | 77.70 | 78.50 | 76.30 | 77.15 | 77.15 | 0.65% | 11,406,720 |
| Dec 19, 2025 | 73.00 | 77.25 | 72.35 | 76.65 | 76.65 | 7.65% | 32,730,370 |
| Dec 18, 2025 | 70.60 | 71.35 | 70.10 | 71.20 | 71.20 | -1.52% | 9,944,374 |
| Dec 17, 2025 | 71.80 | 72.70 | 70.50 | 72.30 | 72.30 | -0.14% | 15,176,950 |
| Dec 16, 2025 | 72.50 | 73.30 | 70.05 | 72.40 | 72.40 | -1.83% | 31,697,140 |
| Dec 15, 2025 | 74.05 | 75.30 | 73.65 | 73.75 | 73.75 | -2.25% | 10,240,570 |
| Dec 12, 2025 | 75.00 | 75.95 | 74.10 | 75.45 | 75.45 | 1.07% | 10,246,210 |
| Dec 11, 2025 | 76.35 | 76.70 | 74.50 | 74.65 | 74.65 | -2.03% | 8,971,708 |
| Dec 10, 2025 | 77.40 | 77.40 | 74.85 | 76.20 | 76.20 | -1.55% | 12,402,150 |
| Dec 9, 2025 | 79.05 | 79.65 | 76.95 | 77.40 | 77.40 | -0.77% | 9,489,567 |
| Dec 8, 2025 | 78.65 | 78.95 | 77.70 | 78.00 | 78.00 | 0.06% | 10,282,090 |
| 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 |