XPeng, Inc. Class A 9868
HKEX · Hong Kong SAR China · Consumer Durables
HKD 36.36-1.50 (-3.96%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 36.30 | -4.12% | HKD 36.74 | HKD 36.74 | HKD 35.90 | 1.96M |
| 2026-09-30 | HKD 37.86 | +0.96% | HKD 37.32 | HKD 38.26 | HKD 36.66 | 14.03M |
| 2026-09-29 | HKD 37.50 | -4.09% | HKD 39.10 | HKD 39.10 | HKD 37.30 | 16.49M |
| 2026-09-28 | HKD 39.10 | -0.91% | HKD 39.58 | HKD 39.98 | HKD 39.04 | 5.86M |
| 2026-09-25 | HKD 39.46 | -1.89% | HKD 40.22 | HKD 40.22 | HKD 39.04 | 4.84M |
| 2026-09-24 | HKD 40.22 | -0.45% | HKD 40.40 | HKD 40.40 | HKD 39.86 | 5.49M |
| 2026-09-23 | HKD 40.40 | -0.83% | HKD 40.66 | HKD 41.08 | HKD 40.24 | 7.22M |
| 2026-09-22 | HKD 40.74 | +0.59% | HKD 40.62 | HKD 40.98 | HKD 40.44 | 5.38M |
| 2026-09-21 | HKD 40.50 | -3.66% | HKD 42.00 | HKD 42.00 | HKD 40.28 | 9.21M |
| 2026-09-18 | HKD 42.04 | +2.09% | HKD 41.22 | HKD 42.14 | HKD 41.12 | 12.30M |
| 2026-09-17 | HKD 41.18 | +1.88% | HKD 40.02 | HKD 41.24 | HKD 39.78 | 6.45M |
| 2026-09-16 | HKD 40.42 | +0.10% | HKD 40.24 | HKD 40.68 | HKD 39.54 | 7.06M |
| 2026-09-15 | HKD 40.38 | -3.90% | HKD 41.80 | HKD 41.80 | HKD 40.34 | 9.34M |
| 2026-09-14 | HKD 42.02 | +1.64% | HKD 41.34 | HKD 42.16 | HKD 40.62 | 8.59M |
| 2026-09-11 | HKD 41.34 | -0.62% | HKD 40.50 | HKD 41.52 | HKD 40.20 | 10.27M |
| 2026-09-10 | HKD 41.60 | -1.65% | HKD 41.20 | HKD 41.80 | HKD 40.36 | 13.02M |
| 2026-09-09 | HKD 42.30 | -0.19% | HKD 42.60 | HKD 42.76 | HKD 42.04 | 6.07M |
| 2026-09-08 | HKD 42.38 | +0.90% | HKD 42.20 | HKD 42.94 | HKD 41.60 | 8.63M |
| 2026-09-07 | HKD 42.00 | -3.23% | HKD 42.60 | HKD 42.98 | HKD 41.80 | 11.30M |
| 2026-09-04 | HKD 43.40 | +1.40% | HKD 43.60 | HKD 44.38 | HKD 43.26 | 10.79M |
| 2026-09-03 | HKD 42.80 | -1.38% | HKD 43.38 | HKD 44.02 | HKD 42.52 | 8.61M |
| 2026-09-02 | HKD 43.40 | -2.34% | HKD 43.80 | HKD 43.88 | HKD 42.84 | 10.34M |
| 2026-09-01 | HKD 44.44 | -1.02% | HKD 44.20 | HKD 45.16 | HKD 43.94 | 6.84M |
| 2026-08-31 | HKD 44.90 | +0.18% | HKD 44.42 | HKD 45.18 | HKD 43.64 | 14.99M |
| 2026-08-28 | HKD 44.82 | -0.66% | HKD 44.50 | HKD 45.12 | HKD 44.26 | 8.07M |
| 2026-08-27 | HKD 45.12 | -3.34% | HKD 46.38 | HKD 46.38 | HKD 44.66 | 11.80M |
| 2026-08-26 | HKD 46.68 | +7.81% | HKD 44.74 | HKD 46.92 | HKD 44.72 | 27.75M |
| 2026-08-25 | HKD 43.30 | -9.19% | HKD 43.78 | HKD 45.28 | HKD 42.66 | 38.27M |
| 2026-08-24 | HKD 47.68 | -0.87% | HKD 47.56 | HKD 48.54 | HKD 46.44 | 12.63M |
| 2026-08-21 | HKD 48.10 | +0.59% | HKD 47.20 | HKD 48.28 | HKD 47.08 | 8.27M |
| 2026-08-20 | HKD 47.82 | +4.09% | HKD 47.00 | HKD 48.36 | HKD 46.48 | 14.13M |
| 2026-08-19 | HKD 45.94 | -2.79% | HKD 45.70 | HKD 46.14 | HKD 45.40 | 8.11M |
| 2026-08-18 | HKD 47.26 | +1.37% | HKD 47.22 | HKD 47.78 | HKD 46.30 | 11.23M |
| 2026-08-17 | HKD 46.62 | +2.42% | HKD 45.62 | HKD 47.06 | HKD 45.62 | 8.48M |
| 2026-08-14 | HKD 45.52 | +0.31% | HKD 45.70 | HKD 46.02 | HKD 45.24 | 8.69M |
| 2026-08-13 | HKD 45.38 | -0.79% | HKD 45.64 | HKD 46.14 | HKD 45.30 | 9.75M |
| 2026-08-12 | HKD 45.74 | 0.00% | HKD 46.10 | HKD 46.24 | HKD 45.38 | 8.43M |
| 2026-08-11 | HKD 45.74 | -2.93% | HKD 47.00 | HKD 47.10 | HKD 45.70 | 10.03M |
| 2026-08-10 | HKD 47.12 | +1.03% | HKD 47.30 | HKD 48.30 | HKD 46.50 | 9.20M |
| 2026-08-07 | HKD 46.64 | +1.30% | HKD 45.80 | HKD 46.70 | HKD 44.70 | 12.29M |
| 2026-08-06 | HKD 46.04 | -2.54% | HKD 46.28 | HKD 46.98 | HKD 45.74 | 12.43M |
| 2026-08-05 | HKD 47.24 | +0.51% | HKD 47.00 | HKD 47.54 | HKD 46.32 | 18.75M |
| 2026-08-04 | HKD 47.00 | -4.16% | HKD 49.04 | HKD 49.04 | HKD 46.32 | 24.66M |
| 2026-08-03 | HKD 49.04 | -3.08% | HKD 50.45 | HKD 50.50 | HKD 48.82 | 12.38M |
| 2026-07-31 | HKD 50.60 | +0.20% | HKD 50.20 | HKD 51.45 | HKD 48.82 | 13.89M |
| 2026-07-30 | HKD 50.50 | -2.42% | HKD 51.75 | HKD 52.50 | HKD 49.72 | 13.13M |
| 2026-07-29 | HKD 51.75 | +4.42% | HKD 50.50 | HKD 52.45 | HKD 50.30 | 21.58M |
| 2026-07-28 | HKD 49.56 | +1.23% | HKD 49.66 | HKD 50.55 | HKD 48.88 | 10.74M |
| 2026-07-27 | HKD 48.96 | -1.05% | HKD 48.50 | HKD 49.80 | HKD 48.12 | 9.24M |
| 2026-07-24 | HKD 49.48 | -3.55% | HKD 50.00 | HKD 50.20 | HKD 48.90 | 10.21M |
| 2026-07-23 | HKD 51.30 | +2.09% | HKD 50.25 | HKD 52.05 | HKD 49.04 | 14.22M |
| 2026-07-22 | HKD 50.25 | -3.18% | HKD 51.60 | HKD 52.65 | HKD 49.98 | 14.34M |
| 2026-07-21 | HKD 51.90 | -2.26% | HKD 51.70 | HKD 52.20 | HKD 50.90 | 15.09M |
| 2026-07-20 | HKD 53.10 | +2.81% | HKD 53.85 | HKD 53.95 | HKD 52.25 | 14.72M |
| 2026-07-17 | HKD 51.65 | -8.66% | HKD 56.55 | HKD 56.55 | HKD 50.70 | 25.75M |
| 2026-07-16 | HKD 56.55 | +7.61% | HKD 53.50 | HKD 56.90 | HKD 53.50 | 26.08M |
| 2026-07-15 | HKD 52.55 | +0.38% | HKD 52.35 | HKD 53.25 | HKD 51.15 | 10.63M |
| 2026-07-14 | HKD 52.35 | +3.05% | HKD 49.80 | HKD 52.60 | HKD 49.70 | 10.57M |
| 2026-07-13 | HKD 50.80 | -0.88% | HKD 51.00 | HKD 51.50 | HKD 49.72 | 12.89M |
| 2026-07-10 | HKD 51.25 | +0.79% | HKD 50.45 | HKD 52.90 | HKD 50.25 | 13.23M |
| 2026-07-09 | HKD 50.85 | -2.49% | HKD 52.00 | HKD 52.20 | HKD 50.25 | 17.65M |
| 2026-07-08 | HKD 52.15 | -0.19% | HKD 51.25 | HKD 53.65 | HKD 50.95 | 15.65M |
| 2026-07-07 | HKD 52.25 | -1.14% | HKD 52.85 | HKD 54.05 | HKD 52.05 | 13.84M |
| 2026-07-06 | HKD 52.85 | +2.22% | HKD 51.70 | HKD 54.00 | HKD 50.75 | 17.45M |
| 2026-07-03 | HKD 51.70 | -0.19% | HKD 50.45 | HKD 51.90 | HKD 49.30 | 25.45M |
| 2026-07-02 | HKD 51.80 | +2.27% | HKD 53.15 | HKD 53.70 | HKD 50.95 | 26.57M |
| 2026-06-30 | HKD 50.65 | +6.86% | HKD 49.50 | HKD 50.95 | HKD 48.58 | 26.79M |
| 2026-06-29 | HKD 47.40 | +3.99% | HKD 46.88 | HKD 49.14 | HKD 46.22 | 19.24M |
| 2026-06-26 | HKD 45.58 | -4.84% | HKD 47.90 | HKD 47.90 | HKD 45.32 | 15.87M |
| 2026-06-25 | HKD 47.90 | -2.52% | HKD 49.00 | HKD 49.28 | HKD 46.56 | 17.48M |
| 2026-06-24 | HKD 49.14 | -0.45% | HKD 50.10 | HKD 50.80 | HKD 48.84 | 12.11M |
| 2026-06-23 | HKD 49.36 | -4.25% | HKD 51.70 | HKD 52.30 | HKD 48.82 | 19.69M |
| 2026-06-22 | HKD 51.55 | +0.10% | HKD 51.50 | HKD 52.35 | HKD 49.04 | 23.54M |
| 2026-06-18 | HKD 51.50 | -3.47% | HKD 52.50 | HKD 52.80 | HKD 51.05 | 18.79M |
| 2026-06-17 | HKD 53.35 | -3.09% | HKD 54.15 | HKD 54.50 | HKD 52.65 | 14.67M |
| 2026-06-16 | HKD 55.05 | -1.17% | HKD 56.45 | HKD 56.75 | HKD 54.50 | 13.60M |
| 2026-06-15 | HKD 55.70 | -3.47% | HKD 58.00 | HKD 58.50 | HKD 55.30 | 16.72M |
| 2026-06-12 | HKD 57.70 | +2.67% | HKD 57.05 | HKD 58.15 | HKD 56.20 | 16.41M |
| 2026-06-11 | HKD 56.20 | -5.63% | HKD 58.45 | HKD 58.80 | HKD 55.10 | 21.19M |
| 2026-06-10 | HKD 59.55 | -2.85% | HKD 60.70 | HKD 60.75 | HKD 57.40 | 20.85M |
| 2026-06-09 | HKD 61.30 | -1.13% | HKD 61.70 | HKD 62.40 | HKD 60.60 | 9.94M |
| 2026-06-08 | HKD 62.00 | -4.62% | HKD 62.70 | HKD 63.10 | HKD 61.60 | 17.24M |
| 2026-06-05 | HKD 65.00 | -2.18% | HKD 66.30 | HKD 66.80 | HKD 63.80 | 15.47M |
| 2026-06-04 | HKD 66.45 | -2.35% | HKD 68.45 | HKD 68.75 | HKD 66.20 | 11.02M |
| 2026-06-03 | HKD 68.05 | -5.49% | HKD 70.50 | HKD 71.10 | HKD 67.85 | 18.45M |
| 2026-06-02 | HKD 72.00 | +6.19% | HKD 67.20 | HKD 72.35 | HKD 67.05 | 34.94M |
| 2026-06-01 | HKD 67.80 | +6.19% | HKD 63.85 | HKD 69.10 | HKD 63.65 | 25.13M |
| 2026-05-29 | HKD 63.85 | -3.77% | HKD 64.05 | HKD 66.20 | HKD 63.20 | 24.62M |
| 2026-05-28 | HKD 66.35 | +5.57% | HKD 64.00 | HKD 68.00 | HKD 61.90 | 30.59M |
| 2026-05-27 | HKD 62.85 | -3.60% | HKD 65.20 | HKD 65.35 | HKD 62.50 | 19.53M |