UK markets close in 4 hours 5 minutes

XPeng Inc. (9868.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
29.550-1.100 (-3.59%)
At close: 04:08PM HKT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202429.60030.35029.20029.55029.5508,563,498
27 Jun 202431.85031.85030.60030.65030.65011,400,830
26 Jun 202430.85031.45030.50031.00031.0008,199,306
25 Jun 202430.65030.95030.10030.50030.5009,871,339
24 Jun 202429.70030.50029.55030.40030.4009,645,694
21 Jun 202429.45029.60029.05029.45029.45010,822,011
20 Jun 202429.85029.95029.20029.40029.4005,992,376
19 Jun 202429.10029.85028.90029.85029.8509,089,367
18 Jun 202428.40028.90028.30028.35028.3506,686,677
17 Jun 202428.35028.80027.85028.35028.3507,223,902
14 Jun 202428.75029.10028.30028.70028.70010,293,200
13 Jun 202429.70030.15028.90029.05029.05014,843,806
12 Jun 202429.60030.00029.35029.50029.50019,525,136
11 Jun 202431.50031.50030.50031.15031.15020,071,007
07 Jun 202432.75032.75031.85032.40032.40021,309,384
06 Jun 202433.40033.50032.35032.75032.7508,312,610
05 Jun 202432.00033.25031.85032.70032.7009,819,966
04 Jun 202432.10032.60031.70032.30032.3007,834,337
03 Jun 202432.80033.25032.35032.65032.65011,374,766
31 May 202433.40034.10032.30032.35032.35026,666,733
30 May 202432.00032.10031.30031.80031.8009,277,116
29 May 202433.00033.15032.20032.40032.4009,131,401
28 May 202432.50033.50032.00032.35032.35010,056,399
27 May 202432.15032.70031.05032.55032.5508,185,812
24 May 202431.90032.60031.65031.80031.80014,363,198
23 May 202433.95034.05032.50032.80032.80022,482,524
22 May 202433.60035.15033.10034.65034.65045,244,821
21 May 202432.70032.75030.65030.65030.65030,310,491
20 May 202432.40034.55032.40034.25034.25032,768,081
17 May 202432.10032.50030.85031.85031.85020,785,592
16 May 202431.20031.55030.20031.45031.45012,721,336
14 May 202432.00032.75030.70030.85030.85020,587,739
13 May 202430.55031.70029.80030.75030.75023,797,137
10 May 202432.15032.55031.15031.95031.95015,499,632
09 May 202431.10032.50030.80032.00032.00017,883,494
08 May 202433.10033.65032.05032.25032.25020,516,963
07 May 202435.10035.40034.10034.35034.35010,702,059
06 May 202435.10035.50033.90034.65034.65025,160,352
03 May 202437.00037.50035.35035.80035.80013,902,263
02 May 202431.65034.50031.05034.15034.15010,657,892
30 Apr 202431.90032.50031.15031.55031.55015,552,089
29 Apr 202431.30032.45030.65030.75030.75022,957,853
26 Apr 202427.85030.60027.85030.30030.30023,486,539
25 Apr 202427.80028.40027.15027.85027.85011,420,661
24 Apr 202428.55028.75027.70028.50028.50012,234,295
23 Apr 202427.40027.60026.70027.45027.4509,801,181
22 Apr 202427.30027.40025.70026.50026.50013,946,691
19 Apr 202427.85027.95026.95027.00027.00016,605,443
18 Apr 202429.05029.55028.35029.15029.15013,042,963
17 Apr 202428.05028.50027.85028.25028.2508,720,746
16 Apr 202428.20028.30027.50027.65027.65018,542,532
15 Apr 202429.55030.00029.00029.30029.30013,022,426
12 Apr 202432.15032.40030.70030.75030.75012,682,673
11 Apr 202431.60032.75031.40032.30032.30016,238,637
10 Apr 202431.40032.30031.25032.15032.15024,575,907
09 Apr 202428.70030.00028.35029.85029.85020,054,480
08 Apr 202429.05029.65028.00028.15028.15018,505,312
05 Apr 202429.05029.45028.20028.95028.9509,373,901
03 Apr 202430.00030.05028.35028.75028.75022,139,334
02 Apr 202430.45031.40029.00030.30030.30030,907,548
28 Mar 202430.80033.50030.55032.10032.10029,993,134
27 Mar 202434.00034.00031.90032.10032.10014,968,491
26 Mar 202434.20034.75033.70034.25034.25010,154,478
25 Mar 202434.00034.30033.20033.80033.80017,110,612
22 Mar 202436.70037.05034.25034.55034.55028,075,321
21 Mar 202437.90038.60037.30037.90037.90039,554,220
20 Mar 202439.50041.60038.50040.55040.55021,469,376
19 Mar 202438.95040.10038.10039.80039.80017,625,530
18 Mar 202438.20040.75038.20040.50040.50017,198,243
15 Mar 202436.95037.85036.50037.80037.80021,291,797
14 Mar 202439.60039.70037.90038.20038.20016,006,725
13 Mar 202440.30041.25039.95040.50040.50011,713,542
12 Mar 202439.40042.15039.40041.25041.25020,433,025
11 Mar 202437.00039.35037.00038.85038.85016,494,021
08 Mar 202436.50037.25036.50036.70036.7007,520,851
07 Mar 202437.60038.00035.35035.75035.75014,124,816
06 Mar 202436.10038.80036.10037.70037.70014,823,356
05 Mar 202436.90036.90035.35035.95035.95015,114,373
04 Mar 202438.85038.95036.60037.05037.05023,557,947
01 Mar 202436.40039.00035.90038.85038.85038,798,107
29 Feb 202434.95036.45034.70035.90035.90030,763,817
28 Feb 202436.70036.90034.80034.90034.90017,589,567
27 Feb 202436.30036.95035.15036.80036.80019,154,345
26 Feb 202433.80035.85033.75034.85034.85015,267,462
23 Feb 202435.70036.20034.70035.30035.30012,984,778
22 Feb 202435.60036.45034.95036.45036.45010,303,141
21 Feb 202434.95037.30034.75036.25036.25012,618,141
20 Feb 202437.20037.50034.10035.55035.55019,404,729
19 Feb 202437.40037.40035.80036.90036.90010,975,991
16 Feb 202435.40038.25035.15037.50037.5006,253,327
15 Feb 202434.20035.75033.85035.40035.4004,270,450
14 Feb 202432.80035.20031.80034.80034.8007,777,016
09 Feb 202432.30032.30032.30032.30032.300-
08 Feb 202433.10033.90032.75033.20033.2005,922,767
07 Feb 202434.30035.25032.60033.10033.10012,317,515
06 Feb 202430.80033.60030.50033.45033.45014,803,260
05 Feb 202431.30032.10030.80031.40031.40014,908,775
02 Feb 202433.60034.25031.40032.20032.20016,126,756
01 Feb 202433.00033.85032.60032.80032.80010,271,413
31 Jan 202433.65033.70032.00032.35032.35011,133,682
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...