Unlock stock picks and a broker-level newsfeed that powers Wall Street.

HKSE - Delayed Quote HKD

XPeng Inc. (9868.HK)

81.550

-1.350

(-1.63%)

At close: April 3 at 4:08:15 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Apr 3, 2025	79.750	83.600	79.550	81.550	81.550	21,479,773
Apr 2, 2025	81.550	85.450	81.350	82.900	82.900	24,607,417
Apr 1, 2025	81.900	86.250	79.950	83.200	83.200	43,794,785
Mar 31, 2025	76.800	79.450	75.650	78.800	78.800	21,188,354
Mar 28, 2025	79.100	80.050	75.950	77.250	77.250	26,259,197
Mar 27, 2025	80.450	83.300	78.650	79.100	79.100	31,880,625
Mar 26, 2025	81.100	83.250	80.400	81.350	81.350	22,090,184
Mar 25, 2025	82.550	84.250	79.050	79.800	79.800	41,245,539
Mar 24, 2025	85.000	86.550	82.500	86.250	86.250	26,083,878
Mar 21, 2025	86.050	88.250	83.350	83.500	83.500	34,406,731
Mar 20, 2025	92.350	93.300	88.350	88.900	88.900	28,411,444
Mar 19, 2025	89.950	90.750	87.500	89.550	89.550	48,517,067
Mar 18, 2025	95.100	96.200	92.500	95.100	95.100	26,877,561
Mar 17, 2025	90.900	94.450	89.200	93.750	93.750	27,554,566
Mar 14, 2025	98.000	98.000	90.700	92.100	92.100	48,167,013
Mar 13, 2025	96.050	97.500	92.000	95.500	95.500	32,110,833
Mar 12, 2025	102.800	106.000	91.900	95.250	95.250	56,240,904
Mar 11, 2025	89.000	98.400	88.400	97.450	97.450	42,079,134
Mar 10, 2025	92.500	96.350	88.600	89.250	89.250	41,839,199
Mar 7, 2025	87.350	92.550	85.250	90.000	90.000	36,509,654
Mar 6, 2025	85.350	87.800	83.600	86.050	86.050	27,155,286
Mar 5, 2025	79.650	82.700	78.300	82.050	82.050	21,774,480
Mar 4, 2025	78.150	80.900	75.850	78.900	78.900	30,236,122
Mar 3, 2025	83.800	86.000	80.450	81.350	81.350	37,669,292
Feb 28, 2025	86.750	86.950	79.250	79.800	79.800	46,948,283
Feb 27, 2025	88.000	90.000	83.550	86.750	86.750	54,478,640
Feb 26, 2025	75.700	83.100	75.600	81.700	81.700	43,617,595
Feb 25, 2025	70.250	77.850	69.000	75.450	75.450	39,492,032
Feb 24, 2025	71.900	74.600	70.400	72.250	72.250	22,730,525
Feb 21, 2025	69.700	72.200	68.650	71.900	71.900	21,489,135
Feb 20, 2025	70.600	72.000	67.850	68.150	68.150	18,268,381
Feb 19, 2025	69.600	72.650	67.450	71.100	71.100	28,089,172
Feb 18, 2025	67.550	69.900	66.400	68.350	68.350	21,356,846
Feb 17, 2025	65.000	67.950	64.150	66.550	66.550	25,367,878
Feb 14, 2025	62.000	64.350	62.000	64.200	64.200	27,085,407
Feb 13, 2025	62.450	64.300	60.050	60.600	60.600	33,914,311
Feb 12, 2025	61.100	63.250	60.500	62.350	62.350	23,892,992
Feb 11, 2025	65.300	65.300	61.550	61.650	61.650	46,420,378
Feb 10, 2025	66.400	68.150	64.700	67.750	67.750	26,785,118
Feb 7, 2025	67.800	69.350	65.700	68.450	68.450	34,044,749
Feb 6, 2025	65.400	67.500	64.000	67.300	67.300	19,956,572
Feb 5, 2025	65.000	65.650	62.750	64.850	64.850	19,533,103
Feb 4, 2025	61.350	67.200	60.950	65.700	65.700	21,546,180
Feb 3, 2025	57.900	58.750	55.200	58.450	58.450	10,314,978
Jan 28, 2025	58.950	58.950	58.950	58.950	58.950	-
Jan 27, 2025	57.200	60.050	57.000	58.150	58.150	16,746,907
Jan 24, 2025	55.750	57.700	55.450	57.200	57.200	10,884,315
Jan 23, 2025	57.200	58.100	55.100	55.750	55.750	18,336,928
Jan 22, 2025	58.150	59.350	57.300	57.850	57.850	17,371,182
Jan 21, 2025	57.350	59.850	55.800	59.700	59.700	30,225,267
Jan 20, 2025	54.800	56.650	54.650	56.350	56.350	18,288,153
Jan 17, 2025	53.600	54.700	53.150	54.200	54.200	12,295,810
Jan 16, 2025	51.200	53.800	50.950	53.600	53.600	30,170,666
Jan 15, 2025	49.350	50.400	48.850	50.100	50.100	16,233,842
Jan 14, 2025	46.200	50.650	45.750	50.600	50.600	29,605,172
Jan 13, 2025	47.250	47.250	45.800	46.650	46.650	10,814,135
Jan 10, 2025	47.500	48.050	46.250	46.600	46.600	7,257,056
Jan 9, 2025	47.700	47.800	46.400	46.800	46.800	12,142,501
Jan 8, 2025	49.650	49.900	47.600	48.550	48.550	30,741,520
Jan 7, 2025	45.800	47.900	45.150	47.450	47.450	22,499,179
Jan 6, 2025	45.600	47.050	45.150	46.200	46.200	17,200,737
Jan 3, 2025	45.100	46.350	44.000	44.700	44.700	17,555,608
Jan 2, 2025	46.200	46.300	44.900	45.000	45.000	15,223,870
Dec 31, 2024	46.850	46.850	46.850	46.850	46.850	-
Dec 30, 2024	49.000	49.400	46.150	46.500	46.500	21,405,373
Dec 27, 2024	51.150	51.500	48.500	49.350	49.350	18,238,061
Dec 24, 2024	50.050	50.050	50.050	50.050	50.050	-
Dec 23, 2024	49.150	49.450	48.250	49.000	49.000	6,910,363
Dec 20, 2024	49.100	49.600	48.500	48.600	48.600	11,831,301
Dec 19, 2024	48.600	49.150	48.250	48.500	48.500	10,866,871
Dec 18, 2024	50.050	50.200	49.000	50.100	50.100	11,767,509
Dec 17, 2024	47.850	49.400	47.650	48.150	48.150	10,738,499
Dec 16, 2024	48.000	48.600	47.250	48.000	48.000	9,388,917
Dec 13, 2024	50.100	50.200	47.600	47.800	47.800	18,483,851
Dec 12, 2024	50.700	51.600	49.500	50.800	50.800	14,707,240
Dec 11, 2024	51.500	52.500	50.250	50.700	50.700	10,867,888
Dec 10, 2024	55.700	55.800	51.300	51.500	51.500	24,189,055
Dec 9, 2024	49.000	52.550	48.300	52.450	52.450	22,981,454
Dec 6, 2024	49.500	50.500	48.650	50.050	50.050	16,074,507
Dec 5, 2024	49.900	50.750	49.500	49.950	49.950	13,023,939
Dec 4, 2024	49.250	50.950	49.000	50.000	50.000	20,338,580
Dec 3, 2024	48.950	49.250	47.400	48.750	48.750	18,094,440
Dec 2, 2024	47.100	49.600	47.100	48.800	48.800	23,121,528
Nov 29, 2024	45.700	47.250	45.500	46.450	46.450	15,442,589
Nov 28, 2024	46.800	46.900	45.150	45.350	45.350	13,298,390
Nov 27, 2024	44.500	46.650	42.900	46.200	46.200	24,764,406
Nov 26, 2024	44.500	46.000	44.200	44.400	44.400	13,193,142
Nov 25, 2024	47.050	47.100	44.500	45.150	45.150	25,484,249
Nov 22, 2024	47.650	48.100	44.700	45.200	45.200	24,183,385
Nov 21, 2024	49.600	50.000	47.000	47.350	47.350	27,754,645
Nov 20, 2024	49.600	51.850	49.600	50.350	50.350	21,969,050
Nov 19, 2024	51.400	53.250	50.700	51.950	51.950	20,196,667
Nov 18, 2024	50.500	51.350	49.300	50.200	50.200	18,182,277
Nov 15, 2024	49.600	51.200	48.700	49.600	49.600	22,766,568
Nov 14, 2024	52.750	53.050	50.100	50.550	50.550	27,737,290
Nov 13, 2024	53.800	54.600	51.950	54.300	54.300	27,328,669
Nov 12, 2024	60.000	61.600	56.050	56.850	56.850	28,659,723
Nov 11, 2024	57.300	59.800	56.200	59.550	59.550	32,107,262
Nov 8, 2024	57.500	60.000	57.000	57.350	57.350	55,752,540
Nov 7, 2024	48.000	50.800	47.700	50.000	50.000	19,541,969
Nov 6, 2024	50.500	51.850	48.300	49.400	49.400	22,516,276
Nov 5, 2024	47.100	50.150	46.900	49.700	49.700	22,631,315
Nov 4, 2024	45.150	48.050	45.150	47.700	47.700	21,017,929
Nov 1, 2024	43.850	44.950	43.050	44.300	44.300	14,097,600
Oct 31, 2024	44.350	45.700	44.150	45.150	45.150	13,013,181
Oct 30, 2024	45.050	46.250	43.850	44.150	44.150	17,394,186
Oct 29, 2024	47.700	48.400	45.850	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 5, 2024	31.450	31.450	29.850	30.400	30.400	11,322,580
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

9866.HK NIO Inc.

28.750

-3.04%

2015.HK Li Auto Inc.

97.500

-2.69%

0175.HK GEELY AUTO

16.980

-2.41%

9863.HK Zhejiang Leapmotor Technology Co., Ltd.

55.450

-2.72%

LI Li Auto Inc.

23.07

-6.86%

1211.HK BYD COMPANY

374.800

-1.73%

ZK ZEEKR Intelligent Technology Holding Limited

21.30

-10.13%

NIO.SI NIO Inc.

3.7400

0.00%

NIO NIO Inc.

3.4600

-7.49%

NIU Niu Technologies

3.2000

-16.23%