HKSE - Delayed Quote HKD

XPeng Inc. (9868.HK)

Compare
45.950 +1.150 (+2.57%)
At close: 4:09 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 29, 2024 47.700 48.400 45.900 45.950 45.950 19,102,463
Oct 28, 2024 43.850 45.600 43.600 44.800 44.800 19,296,953
Oct 25, 2024 41.000 42.900 40.900 41.800 41.800 24,164,200
Oct 24, 2024 44.150 44.550 42.550 42.600 42.600 11,894,893
Oct 23, 2024 42.550 45.050 42.350 44.150 44.150 17,243,600
Oct 22, 2024 42.450 43.900 42.200 42.350 42.350 20,304,616
Oct 21, 2024 41.550 42.350 40.900 41.200 41.200 16,727,511
Oct 18, 2024 40.500 43.600 39.850 42.450 42.450 27,746,483
Oct 17, 2024 43.050 44.500 41.650 41.850 41.850 11,823,297
Oct 16, 2024 43.600 44.450 42.400 43.050 43.050 18,768,413
Oct 15, 2024 45.500 46.600 44.000 44.500 44.500 26,463,892
Oct 14, 2024 49.000 49.050 45.950 47.750 47.750 21,752,153
Oct 10, 2024 48.850 51.500 48.200 50.600 50.600 28,148,582
Oct 9, 2024 47.000 50.600 45.600 46.850 46.850 36,506,144
Oct 8, 2024 51.550 51.600 44.000 45.050 45.050 40,526,587
Oct 7, 2024 52.000 55.000 51.400 51.900 51.900 16,331,191
Oct 4, 2024 48.500 51.400 47.800 50.250 50.250 15,344,149
Oct 3, 2024 53.350 53.350 48.150 50.400 50.400 21,154,649
Oct 2, 2024 51.150 57.350 51.150 55.000 55.000 26,873,499
Sep 30, 2024 50.750 54.850 50.150 52.950 52.950 34,613,528
Sep 27, 2024 44.850 47.400 43.900 47.250 47.250 32,130,570
Sep 26, 2024 40.600 43.650 39.950 43.300 43.300 26,404,285
Sep 25, 2024 41.500 41.900 38.650 39.000 39.000 19,606,756
Sep 24, 2024 38.050 39.600 37.650 39.600 39.600 17,733,440
Sep 23, 2024 38.050 38.300 37.000 37.200 37.200 11,928,397
Sep 20, 2024 36.550 39.450 36.250 38.050 38.050 31,722,264
Sep 19, 2024 34.100 35.800 33.950 35.600 35.600 11,660,244
Sep 17, 2024 35.200 35.850 34.500 35.500 35.500 3,572,243
Sep 16, 2024 34.600 35.100 34.050 35.100 35.100 2,926,540
Sep 13, 2024 33.450 34.650 33.000 34.150 34.150 8,884,969
Sep 12, 2024 35.150 35.300 34.250 34.600 34.600 10,000,790
Sep 11, 2024 33.750 34.500 33.600 34.150 34.150 13,283,276
Sep 10, 2024 33.000 33.800 32.600 33.050 33.050 15,686,807
Sep 9, 2024 33.200 33.850 32.200 32.400 32.400 19,223,412
Sep 5, 2024 33.250 33.700 32.750 33.200 33.200 11,042,043
Sep 4, 2024 32.600 33.250 32.100 32.700 32.700 10,816,652
Sep 3, 2024 31.700 33.250 31.550 32.200 32.200 12,004,479
Sep 2, 2024 32.250 32.300 31.400 31.600 31.600 10,756,638
Aug 30, 2024 30.600 32.800 30.250 31.850 31.850 29,971,713
Aug 29, 2024 28.700 29.750 27.950 29.400 29.400 19,756,941
Aug 28, 2024 31.000 31.300 30.350 30.950 30.950 19,484,229
Aug 27, 2024 29.100 30.350 28.750 30.300 30.300 13,509,146
Aug 26, 2024 27.550 29.150 27.550 29.050 29.050 16,339,343
Aug 23, 2024 27.300 27.300 26.850 27.150 27.150 6,773,220
Aug 22, 2024 27.550 27.750 26.550 27.600 27.600 12,052,841
Aug 21, 2024 26.450 27.400 26.000 26.950 26.950 11,452,041
Aug 20, 2024 28.100 28.400 27.200 27.550 27.550 9,843,222
Aug 19, 2024 26.950 27.950 26.950 27.600 27.600 11,504,800
Aug 16, 2024 26.550 26.900 26.450 26.600 26.600 7,059,852
Aug 15, 2024 25.900 26.750 25.700 26.350 26.350 6,915,625
Aug 14, 2024 26.900 27.100 26.250 26.500 26.500 9,084,334
Aug 13, 2024 26.200 26.350 25.500 26.050 26.050 11,091,360
Aug 12, 2024 27.000 27.150 26.250 26.550 26.550 10,906,000
Aug 9, 2024 27.500 27.900 27.200 27.700 27.700 9,369,618
Aug 8, 2024 26.900 27.450 26.400 26.700 26.700 14,036,724
Aug 7, 2024 28.500 28.550 27.500 27.650 27.650 18,738,679
Aug 6, 2024 29.300 29.650 28.450 28.650 28.650 8,716,800
Aug 5, 2024 28.900 30.050 28.400 28.650 28.650 12,747,935
Aug 2, 2024 29.900 30.350 29.100 29.450 29.450 13,589,044
Aug 1, 2024 32.100 32.100 30.850 31.000 31.000 11,258,837
Jul 31, 2024 31.500 32.550 31.200 32.350 32.350 9,026,878
Jul 30, 2024 32.300 32.300 31.000 31.250 31.250 9,495,013
Jul 29, 2024 33.300 33.300 32.450 32.500 32.500 8,224,823
Jul 26, 2024 32.150 32.400 31.650 32.200 32.200 5,503,743
Jul 25, 2024 31.600 32.150 31.150 31.650 31.650 7,350,766
Jul 24, 2024 32.950 32.950 31.850 32.250 32.250 9,371,060
Jul 23, 2024 34.900 34.950 33.750 33.950 33.950 11,726,488
Jul 22, 2024 33.350 34.150 32.450 33.650 33.650 11,780,305
Jul 19, 2024 32.550 33.450 32.100 32.400 32.400 11,529,313
Jul 18, 2024 33.500 33.600 32.550 32.800 32.800 9,564,542
Jul 17, 2024 34.400 35.300 34.350 34.600 34.600 15,237,976
Jul 16, 2024 32.950 34.000 32.650 33.550 33.550 11,284,559
Jul 15, 2024 34.200 34.400 32.600 32.900 32.900 10,724,864
Jul 12, 2024 34.100 34.450 33.150 34.450 34.450 19,342,434
Jul 11, 2024 31.200 33.400 31.100 33.050 33.050 31,673,406
Jul 10, 2024 29.150 29.950 28.600 29.600 29.600 7,941,158
Jul 9, 2024 29.350 29.350 28.250 29.000 29.000 9,465,103
Jul 8, 2024 30.500 30.700 29.000 29.650 29.650 11,231,294
Jul 4, 2024 32.450 32.700 31.100 31.350 31.350 19,020,750
Jul 3, 2024 29.750 30.650 29.550 30.100 30.100 10,086,587
Jul 2, 2024 30.100 31.000 29.550 29.850 29.850 9,718,623
Jun 28, 2024 29.600 30.350 29.200 29.550 29.550 8,563,498
Jun 27, 2024 31.850 31.850 30.600 30.650 30.650 11,400,830
Jun 26, 2024 30.850 31.450 30.500 31.000 31.000 8,199,306
Jun 25, 2024 30.650 30.950 30.100 30.500 30.500 9,871,339
Jun 24, 2024 29.700 30.500 29.550 30.400 30.400 9,645,694
Jun 21, 2024 29.450 29.600 29.050 29.450 29.450 10,822,011
Jun 20, 2024 29.850 29.950 29.200 29.400 29.400 5,992,376
Jun 19, 2024 29.100 29.850 28.900 29.850 29.850 9,089,367
Jun 18, 2024 28.400 28.900 28.300 28.350 28.350 6,686,677
Jun 17, 2024 28.350 28.800 27.850 28.350 28.350 7,223,902
Jun 14, 2024 28.750 29.100 28.300 28.700 28.700 10,293,200
Jun 13, 2024 29.700 30.150 28.900 29.050 29.050 14,843,806
Jun 12, 2024 29.600 30.000 29.350 29.500 29.500 19,525,136
Jun 11, 2024 31.500 31.500 30.500 31.150 31.150 20,071,007
Jun 7, 2024 32.750 32.750 31.850 32.400 32.400 21,309,384
Jun 6, 2024 33.400 33.500 32.350 32.750 32.750 8,312,610
Jun 5, 2024 32.000 33.250 31.850 32.700 32.700 9,819,966
Jun 4, 2024 32.100 32.600 31.700 32.300 32.300 7,834,337
Jun 3, 2024 32.800 33.250 32.350 32.650 32.650 11,374,766
May 31, 2024 33.400 34.100 32.300 32.350 32.350 26,666,733
May 30, 2024 32.000 32.100 31.300 31.800 31.800 9,277,116
May 29, 2024 33.000 33.150 32.200 32.400 32.400 9,131,401
May 28, 2024 32.500 33.500 32.000 32.350 32.350 10,056,399
May 27, 2024 32.150 32.700 31.050 32.550 32.550 8,185,812
May 24, 2024 31.900 32.600 31.650 31.800 31.800 14,363,198
May 23, 2024 33.950 34.050 32.500 32.800 32.800 22,482,524
May 22, 2024 33.600 35.150 33.100 34.650 34.650 45,244,821
May 21, 2024 32.700 32.750 30.650 30.650 30.650 30,310,491
May 20, 2024 32.400 34.550 32.400 34.250 34.250 32,768,081
May 17, 2024 32.100 32.500 30.850 31.850 31.850 20,785,592
May 16, 2024 31.200 31.550 30.200 31.450 31.450 12,721,336
May 14, 2024 32.000 32.750 30.700 30.850 30.850 20,587,739
May 13, 2024 30.550 31.700 29.800 30.750 30.750 23,797,137
May 10, 2024 32.150 32.550 31.150 31.950 31.950 15,499,632
May 9, 2024 31.100 32.500 30.800 32.000 32.000 17,883,494
May 8, 2024 33.100 33.650 32.050 32.250 32.250 20,516,963
May 7, 2024 35.100 35.400 34.100 34.350 34.350 10,702,059
May 6, 2024 35.100 35.500 33.900 34.650 34.650 25,160,352
May 3, 2024 37.000 37.500 35.350 35.800 35.800 13,902,263
May 2, 2024 31.650 34.500 31.050 34.150 34.150 10,657,892
Apr 30, 2024 31.900 32.500 31.150 31.550 31.550 15,552,089
Apr 29, 2024 31.300 32.450 30.650 30.750 30.750 22,957,853
Apr 26, 2024 27.850 30.600 27.850 30.300 30.300 23,486,539
Apr 25, 2024 27.800 28.400 27.150 27.850 27.850 11,420,661
Apr 24, 2024 28.550 28.750 27.700 28.500 28.500 12,234,295
Apr 23, 2024 27.400 27.600 26.700 27.450 27.450 9,801,181
Apr 22, 2024 27.300 27.400 25.700 26.500 26.500 13,946,691
Apr 19, 2024 27.850 27.950 26.950 27.000 27.000 16,605,443
Apr 18, 2024 29.050 29.550 28.350 29.150 29.150 13,042,963
Apr 17, 2024 28.050 28.500 27.850 28.250 28.250 8,720,746
Apr 16, 2024 28.200 28.300 27.500 27.650 27.650 18,542,532
Apr 15, 2024 29.550 30.000 29.000 29.300 29.300 13,022,426
Apr 12, 2024 32.150 32.400 30.700 30.750 30.750 12,682,673
Apr 11, 2024 31.600 32.750 31.400 32.300 32.300 16,238,637
Apr 10, 2024 31.400 32.300 31.250 32.150 32.150 24,575,907
Apr 9, 2024 28.700 30.000 28.350 29.850 29.850 20,054,480
Apr 8, 2024 29.050 29.650 28.000 28.150 28.150 18,505,312
Apr 5, 2024 29.050 29.450 28.200 28.950 28.950 9,373,901
Apr 3, 2024 30.000 30.050 28.350 28.750 28.750 22,139,334
Apr 2, 2024 30.450 31.400 29.000 30.300 30.300 30,907,548
Mar 28, 2024 30.800 33.500 30.550 32.100 32.100 29,993,134
Mar 27, 2024 34.000 34.000 31.900 32.100 32.100 14,968,491
Mar 26, 2024 34.200 34.750 33.700 34.250 34.250 10,154,478
Mar 25, 2024 34.000 34.300 33.200 33.800 33.800 17,110,612
Mar 22, 2024 36.700 37.050 34.250 34.550 34.550 28,075,321
Mar 21, 2024 37.900 38.600 37.300 37.900 37.900 39,554,220
Mar 20, 2024 39.500 41.600 38.500 40.550 40.550 21,469,376
Mar 19, 2024 38.950 40.100 38.100 39.800 39.800 17,625,530
Mar 18, 2024 38.200 40.750 38.200 40.500 40.500 17,198,243
Mar 15, 2024 36.950 37.850 36.500 37.800 37.800 21,291,797
Mar 14, 2024 39.600 39.700 37.900 38.200 38.200 16,006,725
Mar 13, 2024 40.300 41.250 39.950 40.500 40.500 11,713,542
Mar 12, 2024 39.400 42.150 39.400 41.250 41.250 20,433,025
Mar 11, 2024 37.000 39.350 37.000 38.850 38.850 16,494,021
Mar 8, 2024 36.500 37.250 36.500 36.700 36.700 7,520,851
Mar 7, 2024 37.600 38.000 35.350 35.750 35.750 14,124,816
Mar 6, 2024 36.100 38.800 36.100 37.700 37.700 14,823,356
Mar 5, 2024 36.900 36.900 35.350 35.950 35.950 15,114,373
Mar 4, 2024 38.850 38.950 36.600 37.050 37.050 23,557,947
Mar 1, 2024 36.400 39.000 35.900 38.850 38.850 38,798,107
Feb 29, 2024 34.950 36.450 34.700 35.900 35.900 30,763,817
Feb 28, 2024 36.700 36.900 34.800 34.900 34.900 17,589,567
Feb 27, 2024 36.300 36.950 35.150 36.800 36.800 19,154,345
Feb 26, 2024 33.800 35.850 33.750 34.850 34.850 15,267,462
Feb 23, 2024 35.700 36.200 34.700 35.300 35.300 12,984,778
Feb 22, 2024 35.600 36.450 34.950 36.450 36.450 10,303,141
Feb 21, 2024 34.950 37.300 34.750 36.250 36.250 12,618,141
Feb 20, 2024 37.200 37.500 34.100 35.550 35.550 19,404,729
Feb 19, 2024 37.400 37.400 35.800 36.900 36.900 10,975,991
Feb 16, 2024 35.400 38.250 35.150 37.500 37.500 6,253,327
Feb 15, 2024 34.200 35.750 33.850 35.400 35.400 4,270,450
Feb 14, 2024 32.800 35.200 31.800 34.800 34.800 7,777,016
Feb 9, 2024 32.300 32.300 32.300 32.300 32.300 -
Feb 8, 2024 33.100 33.900 32.750 33.200 33.200 5,922,767
Feb 7, 2024 34.300 35.250 32.600 33.100 33.100 12,317,515
Feb 6, 2024 30.800 33.600 30.500 33.450 33.450 14,803,260
Feb 5, 2024 31.300 32.100 30.800 31.400 31.400 14,908,775
Feb 2, 2024 33.600 34.250 31.400 32.200 32.200 16,126,756
Feb 1, 2024 33.000 33.850 32.600 32.800 32.800 10,271,413
Jan 31, 2024 33.650 33.700 32.000 32.350 32.350 11,133,682
Jan 30, 2024 34.400 34.700 33.900 34.400 34.400 9,028,125
Jan 29, 2024 34.500 35.200 33.650 34.150 34.150 11,304,762
Jan 26, 2024 35.650 35.650 34.100 34.400 34.400 11,085,129
Jan 25, 2024 35.600 35.950 34.500 35.950 35.950 16,286,846
Jan 24, 2024 37.850 38.550 35.000 37.200 37.200 21,966,105
Jan 23, 2024 36.200 38.250 35.600 37.350 37.350 25,020,615
Jan 22, 2024 37.200 37.650 33.800 34.750 34.750 20,790,117
Jan 19, 2024 38.550 38.650 36.250 37.200 37.200 16,073,028
Jan 18, 2024 39.150 39.500 37.600 38.750 38.750 17,976,531
Jan 17, 2024 41.700 41.700 37.650 38.900 38.900 32,871,106
Jan 16, 2024 42.950 44.500 42.400 43.050 43.050 11,052,588
Jan 15, 2024 47.100 47.100 47.100 47.100 47.100 -
Jan 12, 2024 47.850 48.450 47.000 47.350 47.350 10,479,287
Jan 11, 2024 48.850 50.700 48.350 49.950 49.950 6,083,654
Jan 10, 2024 48.950 49.550 48.000 48.450 48.450 9,300,048
Jan 9, 2024 48.900 49.850 48.650 48.950 48.950 8,527,004
Jan 8, 2024 51.850 51.850 47.500 48.600 48.600 22,269,550
Jan 5, 2024 53.700 54.600 52.500 52.700 52.700 9,303,652
Jan 4, 2024 55.400 55.500 53.300 54.950 54.950 7,044,762
Jan 3, 2024 55.350 56.750 54.150 54.950 54.950 9,625,528
Jan 2, 2024 59.050 60.950 55.800 56.400 56.400 13,352,366
Dec 29, 2023 55.650 57.050 55.550 56.700 56.700 9,735,661
Dec 28, 2023 52.950 55.500 52.500 54.300 54.300 10,921,402
Dec 27, 2023 54.700 55.050 52.900 53.750 53.750 10,316,222
Dec 22, 2023 55.200 55.350 52.650 53.450 53.450 9,007,925
Dec 21, 2023 55.400 55.800 54.250 54.700 54.700 7,308,039
Dec 20, 2023 57.550 58.450 56.350 56.700 56.700 5,399,257
Dec 19, 2023 56.100 57.000 55.400 56.900 56.900 12,624,382
Dec 18, 2023 56.150 57.000 55.050 55.350 55.350 17,078,045
Dec 15, 2023 60.700 61.950 59.200 59.300 59.300 15,931,863
Dec 14, 2023 60.500 61.000 57.950 58.850 58.850 9,286,399
Dec 13, 2023 60.850 61.100 58.350 59.000 59.000 12,880,813
Dec 12, 2023 61.600 63.700 61.550 62.950 62.950 9,061,746
Dec 11, 2023 59.000 61.300 58.200 60.400 60.400 10,455,960
Dec 8, 2023 63.100 63.150 59.850 60.400 60.400 12,859,894
Dec 7, 2023 65.100 65.500 63.400 64.100 64.100 6,884,229
Dec 6, 2023 63.400 65.450 62.000 64.350 64.350 11,013,041
Dec 5, 2023 62.350 63.850 62.000 63.250 63.250 11,758,210
Dec 4, 2023 63.200 63.650 61.700 62.200 62.200 13,899,826
Dec 1, 2023 65.500 65.500 63.350 63.750 63.750 21,295,008
Nov 30, 2023 67.650 67.850 64.300 67.200 67.200 21,357,462
Nov 29, 2023 71.250 71.250 66.900 67.650 67.650 14,442,093
Nov 28, 2023 70.000 71.100 69.050 69.650 69.650 8,670,884
Nov 27, 2023 72.550 73.000 67.250 70.750 70.750 14,199,290
Nov 24, 2023 71.600 74.300 71.050 72.250 72.250 13,073,400
Nov 23, 2023 68.850 72.800 68.550 72.750 72.750 13,473,160
Nov 22, 2023 69.000 69.200 67.500 68.300 68.300 9,280,077
Nov 21, 2023 70.800 73.200 69.650 69.950 69.950 18,203,992
Nov 20, 2023 66.800 68.900 65.600 68.450 68.450 18,092,320
Nov 17, 2023 64.100 65.450 62.450 65.150 65.150 10,384,848
Nov 16, 2023 66.500 67.050 64.550 65.150 65.150 12,008,321
Nov 15, 2023 66.800 67.850 65.700 67.800 67.800 15,937,734
Nov 14, 2023 61.900 63.500 61.800 63.000 63.000 10,277,919
Nov 13, 2023 60.250 61.150 59.550 60.950 60.950 8,975,533
Nov 10, 2023 62.050 62.650 60.400 60.650 60.650 15,689,210
Nov 9, 2023 63.300 65.500 62.650 64.800 64.800 10,170,276
Nov 8, 2023 66.800 67.100 62.950 63.950 63.950 17,740,816
Nov 7, 2023 68.000 70.100 67.500 69.050 69.050 10,307,500
Nov 6, 2023 66.650 70.300 66.600 69.700 69.700 15,135,073
Nov 3, 2023 64.850 65.750 63.100 64.650 64.650 15,977,255
Nov 2, 2023 60.600 63.500 60.600 61.850 61.850 16,103,689
Nov 1, 2023 57.300 58.500 56.100 57.500 57.500 8,792,823
Oct 31, 2023 58.550 58.850 57.250 57.800 57.800 7,877,550
Oct 30, 2023 57.850 60.000 57.800 59.350 59.350 10,445,600

Related Tickers