tiprankstipranks
XPeng, Inc. Class A (HK:9868)
:9868
Hong Kong Market

XPeng, Inc. Class A (9868) Historical Prices

Compare
53 Followers
Time Period
1Y
Events
Events
Events
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Mar 27, 2025
80.45
83.30
78.65
79.10
79.10
-2.77%
31,880,619
1.24
Mar 26, 2025
81.10
83.25
80.40
81.35
81.35
+1.94%
22,090,180
0.86
Mar 25, 2025
82.55
84.25
79.05
79.80
79.80
-7.48%
41,245,527
1.64
Mar 24, 2025
85.00
86.55
82.50
86.25
86.25
+3.29%
26,083,869
1.05
Mar 21, 2025
86.05
88.25
83.35
83.50
83.50
-6.07%
34,406,727
1.41
Mar 20, 2025
92.35
93.30
88.35
88.90
88.90
-0.73%
28,411,439
1.17
Mar 19, 2025
89.95
90.75
87.50
89.55
89.55
-5.84%
48,517,059
2.04
Mar 18, 2025
95.10
96.20
92.50
95.10
95.10
+1.44%
26,877,561
1.14
Mar 17, 2025
90.90
94.45
89.20
93.75
93.75
+1.79%
27,554,561
1.17
Mar 14, 2025
98.00
98.00
90.70
92.10
92.10
-3.56%
48,167,008
2.09
Mar 13, 2025
96.05
97.50
92.00
95.50
95.50
+0.26%
32,110,830
1.41
Mar 12, 2025
102.80
106.00
91.90
95.25
95.25
-2.26%
56,240,898
2.54
Mar 11, 2025
89.00
98.40
88.40
97.45
97.45
+9.19%
42,079,129
1.93
Mar 10, 2025
92.50
96.35
88.60
89.25
89.25
-0.83%
41,839,191
1.95
Mar 07, 2025
87.35
92.55
85.25
90.00
90.00
+4.59%
36,509,648
1.72
Mar 06, 2025
85.35
87.80
83.60
86.05
86.05
+4.88%
27,155,279
1.29
Mar 05, 2025
79.65
82.70
78.30
82.05
82.05
+3.99%
21,774,480
1.04
Mar 04, 2025
78.15
80.90
75.85
78.90
78.90
-3.01%
30,236,119
1.45
Mar 03, 2025
83.80
86.00
80.45
81.35
81.35
+1.94%
37,669,289
1.85
Feb 28, 2025
86.75
86.95
79.25
79.80
79.80
-8.01%
46,948,281
2.34
Feb 27, 2025
88.00
90.00
83.55
86.75
86.75
+6.18%
54,478,641
2.78
Feb 26, 2025
75.70
83.10
75.60
81.70
81.70
+8.28%
43,617,590
2.26
Feb 25, 2025
70.25
77.85
69.00
75.45
75.45
+4.43%
39,492,031
2.07
Feb 24, 2025
71.90
74.60
70.40
72.25
72.25
+0.49%
22,730,520
1.20
Feb 21, 2025
69.70
72.20
68.65
71.90
71.90
+5.50%
21,489,131
1.13
Feb 20, 2025
70.60
72.00
67.85
68.15
68.15
-4.15%
18,268,381
0.96
Feb 19, 2025
69.60
72.65
67.45
71.10
71.10
+4.02%
28,089,170
1.48
Feb 18, 2025
67.55
69.90
66.40
68.35
68.35
+2.70%
21,356,840
1.12
Feb 17, 2025
65.00
67.95
64.15
66.55
66.55
+3.66%
25,367,869
1.32
Feb 14, 2025
62.00
64.35
62.00
64.20
64.20
+5.94%
27,085,400
1.41
Feb 13, 2025
62.45
64.30
60.05
60.60
60.60
-2.81%
33,914,312
1.73
Feb 12, 2025
61.10
63.25
60.50
62.35
62.35
+1.14%
23,892,990
1.22
Feb 11, 2025
65.30
65.30
61.55
61.65
61.65
-9.00%
46,420,367
2.42
Feb 10, 2025
66.40
68.15
64.70
67.75
67.75
-1.02%
26,785,109
1.40
Feb 07, 2025
67.80
69.35
65.70
68.45
68.45
+1.71%
34,044,738
1.80
Feb 06, 2025
65.40
67.50
64.00
67.30
67.30
+3.78%
19,956,570
1.06
Feb 05, 2025
65.00
65.65
62.75
64.85
64.85
-1.29%
19,533,100
1.05
Feb 04, 2025
61.35
67.20
60.95
65.70
65.70
+12.40%
21,546,180
1.16
Feb 03, 2025
57.90
58.75
55.20
58.45
58.45
-0.93%
10,314,970
0.55
Jan 28, 2025
59.60
59.60
57.85
59.00
59.00
+1.46%
2,265,404
0.12
Jan 27, 2025
57.20
60.05
57.00
58.15
58.15
+1.66%
16,746,900
0.87
Jan 24, 2025
55.75
57.70
55.45
57.20
57.20
+2.60%
10,884,310
0.57
Jan 23, 2025
57.20
58.10
55.10
55.75
55.75
-3.63%
18,336,920
0.96
Jan 22, 2025
58.15
59.35
57.30
57.85
57.85
-3.10%
17,371,180
0.90
Jan 21, 2025
57.35
59.85
55.80
59.70
59.70
+5.94%
30,225,260
1.59
Jan 20, 2025
54.80
56.65
54.65
56.35
56.35
+3.97%
18,288,150
0.96
Jan 17, 2025
53.60
54.70
53.15
54.20
54.20
+1.12%
12,295,810
0.64
Jan 16, 2025
51.20
53.80
50.95
53.60
53.60
+6.99%
30,170,660
1.59
Jan 15, 2025
49.35
50.40
48.85
50.10
50.10
-0.99%
16,233,840
0.85
Jan 14, 2025
46.20
50.65
45.75
50.60
50.60
+8.47%
29,605,170
1.56
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis