Xpeng Inc (9868.HK) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 45.80 | 46.70 | 44.70 | 46.64 | +1.30% | 12,287,267 |
| 2026-08-06 | 46.28 | 46.98 | 45.74 | 46.04 | -2.54% | 12,426,211 |
| 2026-08-05 | 47.00 | 47.54 | 46.32 | 47.24 | +0.51% | 18,745,852 |
| 2026-08-04 | 49.04 | 49.04 | 46.32 | 47.00 | -4.16% | 24,656,281 |
| 2026-08-03 | 50.45 | 50.50 | 48.82 | 49.04 | -3.08% | 12,381,496 |
| 2026-07-31 | 50.20 | 51.45 | 48.82 | 50.60 | +0.20% | 13,890,019 |
| 2026-07-30 | 51.75 | 52.50 | 49.72 | 50.50 | -2.42% | 13,131,871 |
| 2026-07-29 | 50.50 | 52.45 | 50.30 | 51.75 | +4.42% | 21,581,340 |
| 2026-07-28 | 49.66 | 50.55 | 48.88 | 49.56 | +1.23% | 10,744,281 |
| 2026-07-27 | 48.50 | 49.80 | 48.12 | 48.96 | -1.05% | 9,235,780 |
| 2026-07-24 | 50.00 | 50.20 | 48.90 | 49.48 | -3.55% | 10,212,000 |
| 2026-07-23 | 50.25 | 52.05 | 49.04 | 51.30 | +2.09% | 14,217,294 |
| 2026-07-22 | 51.60 | 52.65 | 49.98 | 50.25 | -3.18% | 14,341,131 |
| 2026-07-21 | 51.70 | 52.20 | 50.90 | 51.90 | -2.26% | 15,094,839 |
| 2026-07-20 | 53.85 | 53.95 | 52.25 | 53.10 | +2.81% | 14,720,243 |
| 2026-07-17 | 56.55 | 56.55 | 50.70 | 51.65 | -8.66% | 25,747,389 |
| 2026-07-16 | 53.50 | 56.90 | 53.50 | 56.55 | +7.61% | 26,084,264 |
| 2026-07-15 | 52.35 | 53.25 | 51.15 | 52.55 | +0.38% | 10,633,572 |
| 2026-07-14 | 49.80 | 52.60 | 49.70 | 52.35 | +3.05% | 10,568,254 |
| 2026-07-13 | 51.00 | 51.50 | 49.72 | 50.80 | -0.88% | 12,890,729 |
| 2026-07-10 | 50.45 | 52.90 | 50.25 | 51.25 | +0.79% | 13,228,201 |
| 2026-07-09 | 52.00 | 52.20 | 50.25 | 50.85 | -2.49% | 17,648,711 |
| 2026-07-08 | 51.25 | 53.65 | 50.95 | 52.15 | -0.19% | 15,650,104 |
| 2026-07-07 | 52.85 | 54.05 | 52.05 | 52.25 | -1.14% | 13,843,743 |
| 2026-07-06 | 51.70 | 54.00 | 50.75 | 52.85 | +2.22% | 17,449,961 |
| 2026-07-03 | 50.45 | 51.90 | 49.30 | 51.70 | -0.19% | 25,449,912 |
| 2026-07-02 | 53.15 | 53.70 | 50.95 | 51.80 | +2.27% | 26,573,855 |
| 2026-06-30 | 49.50 | 50.95 | 48.58 | 50.65 | +6.86% | 26,788,580 |
| 2026-06-29 | 46.88 | 49.14 | 46.22 | 47.40 | +3.99% | 19,243,363 |
| 2026-06-26 | 47.90 | 47.90 | 45.32 | 45.58 | -4.84% | 15,866,055 |
| 2026-06-25 | 49.00 | 49.28 | 46.56 | 47.90 | -2.52% | 17,477,965 |
| 2026-06-24 | 50.10 | 50.80 | 48.84 | 49.14 | -0.45% | 12,109,518 |
| 2026-06-23 | 51.70 | 52.30 | 48.82 | 49.36 | -4.25% | 19,692,832 |
| 2026-06-22 | 51.50 | 52.35 | 49.04 | 51.55 | +0.10% | 23,540,609 |
| 2026-06-18 | 52.50 | 52.80 | 51.05 | 51.50 | -3.47% | 18,791,590 |
| 2026-06-17 | 54.15 | 54.50 | 52.65 | 53.35 | -3.09% | 14,665,740 |
| 2026-06-16 | 56.45 | 56.75 | 54.50 | 55.05 | -1.17% | 13,604,580 |
| 2026-06-15 | 58.00 | 58.50 | 55.30 | 55.70 | -3.47% | 16,722,490 |
| 2026-06-12 | 57.05 | 58.15 | 56.20 | 57.70 | +2.67% | 16,413,850 |
| 2026-06-11 | 58.45 | 58.80 | 55.10 | 56.20 | -5.63% | 21,186,039 |
| 2026-06-10 | 60.70 | 60.75 | 57.40 | 59.55 | -2.85% | 20,851,721 |
| 2026-06-09 | 61.70 | 62.40 | 60.60 | 61.30 | -1.13% | 9,943,857 |
| 2026-06-08 | 62.70 | 63.10 | 61.60 | 62.00 | -4.62% | 17,240,668 |
| 2026-06-05 | 66.30 | 66.80 | 63.80 | 65.00 | -2.18% | 15,472,450 |
| 2026-06-04 | 68.45 | 68.75 | 66.20 | 66.45 | -2.35% | 11,017,560 |
| 2026-06-03 | 70.50 | 71.10 | 67.85 | 68.05 | -5.49% | 18,451,199 |
| 2026-06-02 | 67.20 | 72.35 | 67.05 | 72.00 | +6.19% | 34,941,031 |
| 2026-06-01 | 63.85 | 69.10 | 63.65 | 67.80 | +6.19% | 25,128,240 |
| 2026-05-29 | 64.05 | 66.20 | 63.20 | 63.85 | -3.77% | 24,621,051 |
| 2026-05-28 | 64.00 | 68.00 | 61.90 | 66.35 | +5.57% | 30,586,010 |
| 2026-05-27 | 65.20 | 65.35 | 62.50 | 62.85 | -3.60% | 19,532,010 |
| 2026-05-26 | 64.75 | 66.90 | 63.90 | 65.20 | +4.15% | 35,084,379 |
| 2026-05-22 | 61.00 | 63.60 | 60.40 | 62.60 | +3.30% | 19,658,990 |
| 2026-05-21 | 59.35 | 63.20 | 59.20 | 60.60 | +4.57% | 26,559,420 |
| 2026-05-20 | 58.40 | 59.25 | 57.70 | 57.95 | -0.94% | 9,700,496 |
| 2026-05-19 | 59.30 | 59.75 | 57.55 | 58.50 | -3.54% | 18,512,070 |
| 2026-05-18 | 60.70 | 61.00 | 59.70 | 60.65 | -1.06% | 12,099,580 |
| 2026-05-15 | 62.45 | 62.70 | 60.70 | 61.30 | -1.53% | 11,318,500 |
| 2026-05-14 | 64.75 | 64.80 | 61.80 | 62.25 | -0.24% | 13,336,870 |
| 2026-05-13 | 62.95 | 63.45 | 61.45 | 62.40 | -0.32% | 9,938,990 |
| 2026-05-12 | 62.50 | 63.15 | 61.85 | 62.60 | +0.16% | 7,440,796 |
| 2026-05-11 | 60.50 | 63.55 | 60.50 | 62.50 | +1.96% | 13,086,820 |
| 2026-05-08 | 61.00 | 61.50 | 60.60 | 61.30 | -1.53% | 9,163,184 |
| 2026-05-07 | 61.75 | 62.35 | 61.15 | 62.25 | +3.32% | 11,594,840 |
| 2026-05-06 | 62.30 | 62.30 | 60.20 | 60.25 | -3.98% | 16,874,340 |
| 2026-05-05 | 61.60 | 62.90 | 60.60 | 62.75 | +0.32% | 4,621,512 |
| 2026-05-04 | 62.60 | 64.00 | 61.85 | 62.55 | +2.54% | 6,100,699 |
| 2026-04-30 | 61.70 | 62.50 | 60.85 | 61.00 | -2.40% | 12,382,690 |
| 2026-04-29 | 62.95 | 63.35 | 62.05 | 62.50 | +1.46% | 14,693,540 |
| 2026-04-28 | 64.45 | 64.90 | 61.30 | 61.60 | -4.05% | 18,192,131 |
| 2026-04-27 | 64.20 | 65.75 | 63.15 | 64.20 | +0.00% | 10,747,670 |
| 2026-04-24 | 62.10 | 64.80 | 61.50 | 64.20 | +3.38% | 17,634,869 |
| 2026-04-23 | 66.35 | 66.35 | 61.35 | 62.10 | -6.41% | 33,363,102 |
| 2026-04-22 | 67.35 | 67.50 | 66.15 | 66.35 | -2.86% | 10,974,600 |
| 2026-04-21 | 69.45 | 69.45 | 67.65 | 68.30 | -1.59% | 8,501,597 |
| 2026-04-20 | 70.45 | 70.45 | 68.85 | 69.40 | -0.43% | 10,845,380 |
| 2026-04-17 | 70.60 | 70.90 | 68.95 | 69.70 | -0.43% | 10,003,040 |
| 2026-04-16 | 68.40 | 70.70 | 68.35 | 70.00 | +3.47% | 20,247,080 |
| 2026-04-15 | 69.50 | 69.60 | 67.45 | 67.65 | +1.27% | 14,101,340 |
| 2026-04-14 | 68.05 | 68.50 | 66.05 | 66.80 | -1.18% | 10,520,320 |
| 2026-04-13 | 66.70 | 68.60 | 66.50 | 67.60 | +0.90% | 9,707,307 |
| 2026-04-10 | 67.45 | 69.00 | 66.90 | 67.00 | +0.07% | 11,521,120 |
| 2026-04-09 | 69.70 | 69.85 | 66.80 | 66.95 | -5.37% | 17,234,240 |
| 2026-04-08 | 69.80 | 70.90 | 69.10 | 70.75 | +4.43% | 17,199,330 |
| 2026-04-02 | 68.50 | 70.00 | 66.30 | 67.75 | -0.73% | 13,742,170 |
| 2026-04-01 | 67.00 | 68.95 | 66.45 | 68.25 | +4.28% | 15,874,580 |
| 2026-03-31 | 66.90 | 67.60 | 65.05 | 65.45 | -2.09% | 12,212,340 |
| 2026-03-30 | 67.00 | 68.30 | 65.80 | 66.85 | -4.50% | 19,840,850 |
| 2026-03-27 | 69.15 | 70.75 | 68.55 | 70.00 | -0.50% | 11,040,730 |
| 2026-03-26 | 72.40 | 73.30 | 70.00 | 70.35 | -2.56% | 10,859,760 |
| 2026-03-25 | 74.80 | 75.35 | 70.75 | 72.20 | -2.30% | 16,057,190 |
| 2026-03-24 | 73.60 | 74.25 | 71.25 | 73.90 | +3.21% | 16,594,131 |
| 2026-03-23 | 70.00 | 73.40 | 67.55 | 71.60 | +0.00% | 31,770,270 |
| 2026-03-20 | 75.70 | 77.30 | 71.00 | 71.60 | -5.10% | 26,124,891 |
| 2026-03-19 | 73.50 | 76.75 | 73.50 | 75.45 | -0.26% | 15,124,980 |
| 2026-03-18 | 75.50 | 76.20 | 74.65 | 75.65 | -3.26% | 17,858,230 |
| 2026-03-17 | 78.50 | 81.40 | 77.80 | 78.20 | -0.06% | 20,293,990 |
| 2026-03-16 | 78.15 | 78.60 | 75.70 | 78.25 | -0.95% | 14,477,140 |
| 2026-03-13 | 78.45 | 79.70 | 77.40 | 79.00 | +0.70% | 23,937,500 |
| 2026-03-12 | 75.40 | 79.00 | 75.30 | 78.45 | +4.39% | 31,681,551 |
| 2026-03-11 | 73.10 | 77.50 | 73.10 | 75.15 | +3.94% | 33,203,172 |
| 2026-03-10 | 72.80 | 72.80 | 70.05 | 72.30 | +3.14% | 19,438,689 |
| 2026-03-09 | 65.95 | 70.80 | 65.10 | 70.10 | +5.65% | 31,416,920 |
| 2026-03-06 | 63.90 | 66.75 | 63.55 | 66.35 | +4.24% | 16,346,340 |
| 2026-03-05 | 63.70 | 65.85 | 63.20 | 63.65 | +2.41% | 20,476,250 |
| 2026-03-04 | 61.60 | 63.20 | 60.35 | 62.15 | -2.05% | 19,253,699 |
| 2026-03-03 | 67.10 | 68.55 | 62.60 | 63.45 | -5.65% | 22,967,260 |
| 2026-03-02 | 66.15 | 68.45 | 65.20 | 67.25 | -1.61% | 18,341,430 |
| 2026-02-27 | 68.75 | 69.20 | 67.60 | 68.35 | +1.26% | 12,438,880 |
| 2026-02-26 | 71.50 | 71.60 | 67.25 | 67.50 | -5.06% | 17,507,859 |
| 2026-02-25 | 72.60 | 73.55 | 70.80 | 71.10 | +0.64% | 14,264,730 |
| 2026-02-24 | 68.70 | 70.70 | 67.90 | 70.65 | +1.65% | 11,975,790 |
| 2026-02-23 | 67.85 | 70.75 | 67.85 | 69.50 | +2.43% | 6,985,297 |
| 2026-02-20 | 69.50 | 69.85 | 67.30 | 67.85 | -2.58% | 4,733,242 |
| 2026-02-16 | 69.45 | 69.65 | 67.85 | 69.65 | +0.43% | 2,569,510 |
| 2026-02-13 | 69.00 | 69.80 | 68.50 | 69.35 | -1.00% | 11,198,890 |
| 2026-02-12 | 70.40 | 70.75 | 69.80 | 70.05 | -0.43% | 6,645,296 |
| 2026-02-11 | 69.05 | 71.55 | 69.05 | 70.35 | +1.88% | 12,218,580 |
| 2026-02-10 | 68.95 | 69.85 | 68.40 | 69.05 | +0.07% | 10,112,960 |
| 2026-02-09 | 69.35 | 69.80 | 68.10 | 69.00 | +2.91% | 12,311,970 |
| 2026-02-06 | 65.35 | 68.40 | 65.35 | 67.05 | -0.37% | 14,096,230 |
| 2026-02-05 | 65.50 | 67.60 | 64.80 | 67.30 | +1.13% | 14,343,210 |
| 2026-02-04 | 66.95 | 68.20 | 66.10 | 66.55 | -0.22% | 16,171,530 |
| 2026-02-03 | 65.40 | 67.05 | 64.60 | 66.70 | -0.15% | 19,143,490 |
| 2026-02-02 | 68.00 | 68.00 | 64.60 | 66.80 | -6.77% | 43,125,000 |
| 2026-01-30 | 72.30 | 72.80 | 71.15 | 71.65 | -1.71% | 11,667,970 |
| 2026-01-29 | 73.50 | 73.80 | 72.45 | 72.90 | -2.54% | 14,459,420 |
| 2026-01-28 | 72.85 | 75.20 | 71.65 | 74.80 | +2.96% | 18,398,420 |
| 2026-01-27 | 73.45 | 73.80 | 72.50 | 72.65 | -1.29% | 11,345,320 |
| 2026-01-26 | 75.40 | 75.40 | 73.05 | 73.60 | -4.17% | 18,442,410 |
| 2026-01-23 | 77.70 | 77.70 | 75.60 | 76.80 | -0.19% | 11,960,710 |
| 2026-01-22 | 79.55 | 79.90 | 76.25 | 76.95 | -2.96% | 16,761,811 |
| 2026-01-21 | 78.15 | 79.65 | 77.65 | 79.30 | -0.25% | 13,292,350 |
| 2026-01-20 | 80.55 | 81.00 | 78.70 | 79.50 | -0.75% | 7,575,843 |
| 2026-01-19 | 78.85 | 80.65 | 78.80 | 80.10 | -0.44% | 6,939,910 |
| 2026-01-16 | 81.60 | 82.65 | 80.15 | 80.45 | -0.62% | 9,470,714 |
| 2026-01-15 | 80.50 | 82.70 | 80.10 | 80.95 | -1.52% | 10,197,260 |
| 2026-01-14 | 82.00 | 83.95 | 80.50 | 82.20 | +0.12% | 15,811,380 |
| 2026-01-13 | 83.95 | 84.60 | 81.75 | 82.10 | +2.18% | 25,290,080 |
| 2026-01-12 | 78.05 | 80.35 | 76.60 | 80.35 | +2.29% | 19,842,199 |
| 2026-01-09 | 79.80 | 80.40 | 77.95 | 78.55 | -0.57% | 12,422,950 |
| 2026-01-08 | 77.70 | 79.55 | 76.50 | 79.00 | +1.22% | 10,492,010 |
| 2026-01-07 | 78.70 | 79.00 | 76.65 | 78.05 | -2.19% | 17,090,090 |
| 2026-01-06 | 77.60 | 80.20 | 77.60 | 79.80 | +4.11% | 16,896,830 |
| 2026-01-05 | 79.30 | 79.30 | 75.80 | 76.65 | -4.60% | 24,461,180 |
| 2026-01-02 | 78.80 | 81.10 | 77.20 | 80.35 | +1.26% | 6,474,438 |
| 2025-12-31 | 81.85 | 82.65 | 78.50 | 79.35 | -0.94% | 13,912,580 |
| 2025-12-30 | 79.00 | 80.85 | 78.10 | 80.10 | +1.33% | 10,683,310 |
| 2025-12-29 | 80.00 | 81.60 | 78.90 | 79.05 | +3.88% | 22,897,650 |
| 2025-12-24 | 76.45 | 76.50 | 75.50 | 76.10 | -0.46% | 4,417,193 |
| 2025-12-23 | 77.50 | 77.55 | 75.90 | 76.45 | -0.91% | 6,425,692 |
| 2025-12-22 | 77.70 | 78.50 | 76.30 | 77.15 | +0.65% | 11,406,720 |
| 2025-12-19 | 73.00 | 77.25 | 72.35 | 76.65 | +7.65% | 32,730,369 |
| 2025-12-18 | 70.60 | 71.35 | 70.10 | 71.20 | -1.52% | 9,944,374 |
| 2025-12-17 | 71.80 | 72.70 | 70.50 | 72.30 | -0.14% | 15,176,950 |
| 2025-12-16 | 72.50 | 73.30 | 70.05 | 72.40 | -1.83% | 31,697,141 |
| 2025-12-15 | 74.05 | 75.30 | 73.65 | 73.75 | -2.25% | 10,240,571 |
| 2025-12-12 | 75.00 | 75.95 | 74.10 | 75.45 | +1.07% | 10,246,210 |
| 2025-12-11 | 76.35 | 76.70 | 74.50 | 74.65 | -2.03% | 8,971,708 |
| 2025-12-10 | 77.40 | 77.40 | 74.85 | 76.20 | -1.55% | 12,402,157 |
| 2025-12-09 | 79.05 | 79.65 | 76.95 | 77.40 | -0.77% | 9,489,567 |
| 2025-12-08 | 78.65 | 78.95 | 77.70 | 78.00 | +0.06% | 10,282,095 |
| 2025-12-05 | 76.55 | 78.30 | 75.70 | 77.95 | +2.30% | 17,165,632 |
| 2025-12-04 | 74.10 | 76.65 | 73.00 | 76.20 | +1.06% | 23,315,066 |
| 2025-12-03 | 76.70 | 76.95 | 75.15 | 75.40 | -4.25% | 20,233,612 |
| 2025-12-02 | 82.00 | 82.20 | 78.20 | 78.75 | -5.52% | 29,777,894 |
| 2025-12-01 | 84.50 | 84.50 | 82.65 | 83.35 | -0.66% | 12,388,739 |
| 2025-11-28 | 82.85 | 84.35 | 81.85 | 83.90 | +1.27% | 8,999,914 |
| 2025-11-27 | 82.50 | 84.35 | 82.00 | 82.85 | +0.91% | 18,374,958 |
| 2025-11-26 | 83.45 | 83.50 | 82.00 | 82.10 | +0.61% | 13,236,671 |
| 2025-11-25 | 82.20 | 82.65 | 80.90 | 81.60 | +0.31% | 19,713,854 |
| 2025-11-24 | 79.85 | 81.70 | 79.45 | 81.35 | +3.63% | 26,445,761 |
| 2025-11-21 | 78.85 | 80.00 | 78.05 | 78.50 | -4.09% | 29,458,265 |
| 2025-11-20 | 84.10 | 84.45 | 80.40 | 81.85 | -4.49% | 35,830,837 |
| 2025-11-19 | 87.50 | 88.00 | 85.30 | 85.70 | -0.29% | 26,145,114 |
| 2025-11-18 | 89.00 | 89.50 | 85.35 | 85.95 | -10.47% | 51,362,729 |
| 2025-11-17 | 97.90 | 99.15 | 95.35 | 96.00 | -2.74% | 22,019,889 |
| 2025-11-14 | 102.90 | 103.50 | 97.80 | 98.70 | -6.80% | 32,066,987 |
| 2025-11-13 | 105.70 | 106.50 | 103.00 | 105.90 | +0.67% | 20,388,568 |
| 2025-11-12 | 110.80 | 110.80 | 102.10 | 105.20 | -3.04% | 43,924,623 |
| 2025-11-11 | 100.80 | 109.00 | 99.70 | 108.50 | +17.93% | 85,840,900 |
| 2025-11-10 | 89.15 | 92.40 | 87.10 | 92.00 | +1.21% | 25,270,490 |
| 2025-11-07 | 93.70 | 94.45 | 90.30 | 90.90 | +1.68% | 39,113,059 |
| 2025-11-06 | 86.00 | 92.80 | 83.05 | 89.40 | +1.94% | 47,206,608 |
| 2025-11-05 | 86.80 | 88.00 | 83.70 | 87.70 | -1.35% | 18,462,370 |
| 2025-11-04 | 90.45 | 92.00 | 87.70 | 88.90 | -2.52% | 16,102,213 |
| 2025-11-03 | 90.05 | 91.75 | 89.05 | 91.20 | +4.59% | 17,887,371 |
| 2025-10-31 | 88.40 | 88.50 | 86.65 | 87.20 | -1.36% | 8,934,060 |
| 2025-10-30 | 89.80 | 90.85 | 87.20 | 88.40 | +1.67% | 22,463,636 |
| 2025-10-28 | 88.60 | 89.20 | 86.25 | 86.95 | +2.66% | 16,993,093 |
| 2025-10-27 | 85.30 | 86.80 | 82.80 | 84.70 | +1.86% | 14,931,251 |
| 2025-10-24 | 83.00 | 84.30 | 81.70 | 83.15 | +1.22% | 12,044,781 |
| 2025-10-23 | 82.25 | 83.55 | 80.90 | 82.15 | -0.84% | 8,329,832 |
| 2025-10-22 | 83.60 | 84.25 | 82.25 | 82.85 | -1.84% | 7,733,948 |
| 2025-10-21 | 83.30 | 85.65 | 83.05 | 84.40 | +3.75% | 16,773,961 |
| 2025-10-20 | 81.80 | 82.45 | 80.85 | 81.35 | +2.71% | 10,241,554 |
| 2025-10-17 | 83.25 | 83.65 | 78.60 | 79.20 | -4.35% | 18,811,572 |
| 2025-10-16 | 84.60 | 85.60 | 81.55 | 82.80 | -3.50% | 17,412,271 |
| 2025-10-15 | 83.80 | 86.50 | 83.15 | 85.80 | +4.00% | 14,631,444 |
| 2025-10-14 | 85.55 | 88.25 | 81.90 | 82.50 | -1.96% | 22,956,921 |
| 2025-10-13 | 84.20 | 84.95 | 81.10 | 84.15 | -3.33% | 24,911,444 |
| 2025-10-10 | 88.85 | 88.85 | 86.35 | 87.05 | -4.18% | 16,580,547 |
| 2025-10-09 | 93.95 | 94.50 | 90.20 | 90.85 | -1.41% | 13,938,415 |
| 2025-10-08 | 92.55 | 93.45 | 90.75 | 92.15 | +1.65% | 4,080,661 |
| 2025-10-06 | 88.60 | 91.30 | 88.60 | 90.65 | -1.84% | 4,658,144 |
| 2025-10-03 | 92.80 | 93.75 | 90.05 | 92.35 | -2.84% | 6,545,286 |
| 2025-10-02 | 92.45 | 95.75 | 91.15 | 95.05 | +2.04% | 10,862,000 |
| 2025-09-30 | 90.10 | 93.50 | 89.00 | 93.15 | +3.62% | 17,774,045 |
| 2025-09-29 | 90.55 | 90.70 | 88.75 | 89.90 | -0.99% | 15,378,799 |
| 2025-09-26 | 88.80 | 93.45 | 86.90 | 90.80 | +5.03% | 44,489,389 |
| 2025-09-25 | 83.20 | 87.95 | 82.40 | 86.45 | +3.78% | 24,490,566 |
| 2025-09-24 | 83.20 | 83.70 | 82.05 | 83.30 | -0.72% | 9,807,848 |
| 2025-09-23 | 83.70 | 84.60 | 81.30 | 83.90 | +0.78% | 12,102,578 |
| 2025-09-22 | 84.20 | 84.75 | 82.50 | 83.25 | -1.07% | 8,054,703 |
| 2025-09-19 | 83.00 | 85.45 | 81.85 | 84.15 | +3.44% | 20,168,333 |
| 2025-09-18 | 83.95 | 85.75 | 80.30 | 81.35 | -4.18% | 29,332,325 |
| 2025-09-17 | 83.05 | 85.25 | 81.90 | 84.90 | +1.92% | 20,974,023 |
| 2025-09-16 | 83.50 | 83.75 | 81.35 | 83.30 | +0.73% | 12,109,316 |
| 2025-09-15 | 81.10 | 84.20 | 80.80 | 82.70 | +1.60% | 13,881,016 |
| 2025-09-12 | 80.05 | 82.45 | 80.05 | 81.40 | +3.23% | 16,429,916 |
| 2025-09-11 | 78.35 | 79.30 | 77.65 | 78.85 | -1.87% | 14,283,702 |
| 2025-09-10 | 81.10 | 81.95 | 79.55 | 80.35 | -0.62% | 14,886,446 |
| 2025-09-09 | 80.30 | 81.70 | 79.60 | 80.85 | +1.95% | 18,197,417 |
| 2025-09-08 | 78.30 | 79.95 | 76.40 | 79.30 | +1.80% | 20,061,226 |
| 2025-09-05 | 77.20 | 78.05 | 76.60 | 77.90 | +1.10% | 23,708,573 |
| 2025-09-04 | 78.95 | 79.20 | 76.50 | 77.05 | -2.41% | 21,673,599 |
| 2025-09-03 | 81.75 | 81.90 | 78.35 | 78.95 | -2.23% | 16,138,423 |
| 2025-09-02 | 84.00 | 84.15 | 80.15 | 80.75 | -2.83% | 18,900,050 |
| 2025-09-01 | 82.70 | 84.00 | 81.35 | 83.10 | -0.95% | 18,976,775 |
| 2025-08-29 | 85.10 | 86.85 | 83.45 | 83.90 | -1.18% | 19,848,874 |
| 2025-08-28 | 87.95 | 88.35 | 84.05 | 84.90 | -8.22% | 35,570,000 |
| 2025-08-27 | 95.05 | 96.30 | 91.75 | 92.50 | -1.75% | 20,845,113 |
| 2025-08-26 | 90.80 | 94.80 | 88.95 | 94.15 | +2.90% | 23,578,893 |
| 2025-08-25 | 92.80 | 94.00 | 90.30 | 91.50 | -0.44% | 24,087,375 |
| 2025-08-22 | 88.45 | 92.25 | 87.25 | 91.90 | +13.60% | 70,833,441 |
| 2025-08-21 | 79.35 | 81.15 | 78.70 | 80.90 | +0.56% | 15,037,660 |
| 2025-08-20 | 79.75 | 81.80 | 79.25 | 80.45 | +4.41% | 35,446,223 |
| 2025-08-19 | 78.20 | 78.40 | 75.85 | 77.05 | -1.85% | 15,054,075 |
| 2025-08-18 | 78.75 | 80.15 | 77.95 | 78.50 | +1.42% | 15,868,491 |
| 2025-08-15 | 79.00 | 79.15 | 76.15 | 77.40 | -0.32% | 19,682,927 |
| 2025-08-14 | 79.80 | 79.85 | 77.35 | 77.65 | -2.69% | 15,914,660 |
| 2025-08-13 | 79.95 | 79.95 | 78.05 | 79.80 | -2.68% | 17,764,121 |
| 2025-08-12 | 83.00 | 83.95 | 81.10 | 82.00 | -1.91% | 13,213,756 |
| 2025-08-11 | 79.95 | 85.85 | 79.70 | 83.60 | +5.36% | 39,376,306 |
| 2025-08-08 | 76.50 | 79.75 | 76.50 | 79.35 | +3.12% | 20,557,840 |
| 2025-08-07 | 76.00 | 77.50 | 75.20 | 76.95 | -0.45% | 17,674,221 |
| 2025-08-06 | 75.80 | 77.70 | 74.10 | 77.30 | +3.00% | 21,847,930 |
| 2025-08-05 | 73.85 | 75.45 | 73.80 | 75.05 | +2.39% | 14,774,460 |
| 2025-08-04 | 71.10 | 73.65 | 71.10 | 73.30 | +2.81% | 14,050,090 |
| 2025-08-01 | 71.85 | 73.20 | 71.30 | 71.30 | -0.42% | 10,859,530 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+24.18%). Worst month: Oct (-21.92%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Xpeng Inc's (9868.HK) latest close?
46.64 on 2026-08-07, from the Closelook data lake's daily price record.
What is 9868.HK's 52-week high and low?
110.80 high and 44.70 low over the trailing 52 weeks, as of 2026-08-07.
What is Xpeng Inc's strongest and weakest month historically?
Historically, 9868.HK's strongest calendar month has been Sep (average +24.18%) and its weakest Oct (average -21.92%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 943 daily bars in the Closelook data lake.