Pony AI Inc. (HKG:2026)
Hong Kong · Delayed Price · Currency is HKD 116.80
+9.10 (8.45%)
Last updated: Feb 27, 2026, 3:23 PM HKT
Pony AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 109.60 | 118.50 | 109.60 | 118.50 | 118.50 | 10.03% | 16,221,555 |
| Feb 26, 2026 | 112.10 | 112.10 | 105.20 | 107.70 | 107.70 | 3.76% | 1,211,276 |
| Feb 25, 2026 | 103.90 | 105.50 | 102.90 | 103.80 | 103.80 | -1.52% | 960,294 |
| Feb 24, 2026 | 105.70 | 106.30 | 103.10 | 105.40 | 105.40 | -4.53% | 1,313,833 |
| Feb 23, 2026 | 112.00 | 113.30 | 108.80 | 110.40 | 110.40 | -0.27% | 1,421,078 |
| Feb 20, 2026 | 110.00 | 111.60 | 107.10 | 110.70 | 110.70 | -3.15% | 1,230,046 |
| Feb 16, 2026 | 112.80 | 115.90 | 111.30 | 114.30 | 114.30 | -0.35% | 672,300 |
| Feb 13, 2026 | 112.30 | 115.60 | 111.70 | 114.70 | 114.70 | -0.35% | 636,200 |
| Feb 12, 2026 | 116.10 | 116.10 | 113.50 | 115.10 | 115.10 | -2.87% | 1,199,900 |
| Feb 11, 2026 | 116.00 | 119.60 | 116.00 | 118.50 | 118.50 | 2.60% | 654,365 |
| Feb 10, 2026 | 115.60 | 117.10 | 111.10 | 115.50 | 115.50 | 5.29% | 730,390 |
| Feb 9, 2026 | 109.80 | 113.10 | 108.40 | 109.70 | 109.70 | 5.79% | 875,000 |
| Feb 6, 2026 | 102.00 | 105.50 | 100.20 | 103.70 | 103.70 | 0.39% | 521,100 |
| Feb 5, 2026 | 105.90 | 105.90 | 101.60 | 103.30 | 103.30 | -4.62% | 644,900 |
| Feb 4, 2026 | 107.50 | 109.40 | 105.20 | 108.30 | 108.30 | -0.91% | 431,500 |
| Feb 3, 2026 | 105.50 | 109.60 | 104.20 | 109.30 | 109.30 | 4.19% | 697,500 |
| Feb 2, 2026 | 112.40 | 112.40 | 104.50 | 104.90 | 104.90 | -7.25% | 471,500 |
| Jan 30, 2026 | 115.50 | 115.50 | 112.10 | 113.10 | 113.10 | -6.91% | 824,562 |
| Jan 29, 2026 | 123.80 | 124.00 | 121.30 | 121.50 | 121.50 | -2.96% | 328,000 |
| Jan 28, 2026 | 127.00 | 127.00 | 124.80 | 125.20 | 125.20 | 0.32% | 317,600 |
| Jan 27, 2026 | 124.00 | 125.50 | 121.10 | 124.80 | 124.80 | -0.16% | 479,900 |
| Jan 26, 2026 | 131.00 | 131.10 | 124.50 | 125.00 | 125.00 | -5.16% | 413,600 |
| Jan 23, 2026 | 128.80 | 132.00 | 128.80 | 131.80 | 131.80 | 7.07% | 445,200 |
| Jan 22, 2026 | 123.70 | 125.70 | 122.10 | 123.10 | 123.10 | -0.49% | 396,800 |
| Jan 21, 2026 | 120.90 | 124.00 | 120.00 | 123.70 | 123.70 | -3.43% | 523,000 |
| Jan 20, 2026 | 128.60 | 131.10 | 127.90 | 128.10 | 128.10 | -0.39% | 388,570 |
| Jan 19, 2026 | 128.80 | 130.20 | 126.20 | 128.60 | 128.60 | 1.98% | 376,983 |
| Jan 16, 2026 | 125.10 | 128.10 | 125.10 | 126.10 | 126.10 | 0.80% | 332,600 |
| Jan 15, 2026 | 126.10 | 127.90 | 124.10 | 125.10 | 125.10 | -1.73% | 227,943 |
| Jan 14, 2026 | 125.00 | 127.70 | 123.20 | 127.30 | 127.30 | -4.00% | 768,000 |
| Jan 13, 2026 | 135.00 | 136.90 | 132.00 | 132.60 | 132.60 | -1.41% | 269,800 |
| Jan 12, 2026 | 136.90 | 136.90 | 132.40 | 134.50 | 134.50 | -1.47% | 244,800 |
| Jan 9, 2026 | 134.20 | 136.90 | 133.90 | 136.50 | 136.50 | 1.49% | 467,400 |
| Jan 8, 2026 | 132.10 | 136.00 | 132.10 | 134.50 | 134.50 | -0.15% | 410,456 |
| Jan 7, 2026 | 133.60 | 136.00 | 133.00 | 134.70 | 134.70 | 2.59% | 552,766 |
| Jan 6, 2026 | 126.10 | 132.20 | 126.10 | 131.30 | 131.30 | 6.92% | 736,100 |
| Jan 5, 2026 | 123.40 | 125.80 | 121.50 | 122.80 | 122.80 | 5.77% | 541,500 |
| Jan 2, 2026 | 116.00 | 116.80 | 113.20 | 116.10 | 116.10 | -1.02% | 359,750 |
| Dec 31, 2025 | 119.80 | 119.80 | 115.10 | 117.30 | 117.30 | -2.25% | 609,402 |
| Dec 30, 2025 | 117.60 | 121.00 | 116.10 | 120.00 | 120.00 | 1.69% | 526,720 |
| Dec 29, 2025 | 116.50 | 120.40 | 116.00 | 118.00 | 118.00 | -7.09% | 770,049 |
| Dec 24, 2025 | 123.20 | 127.70 | 120.60 | 127.00 | 127.00 | -1.40% | 295,200 |
| Dec 23, 2025 | 127.50 | 131.00 | 127.10 | 128.80 | 128.80 | 1.02% | 624,307 |
| Dec 22, 2025 | 122.50 | 127.90 | 122.50 | 127.50 | 127.50 | 10.68% | 1,110,714 |
| Dec 19, 2025 | 111.90 | 115.90 | 111.50 | 115.20 | 115.20 | 3.69% | 684,565 |
| Dec 18, 2025 | 112.00 | 113.90 | 111.10 | 111.10 | 111.10 | -5.04% | 471,400 |
| Dec 17, 2025 | 112.00 | 117.90 | 112.00 | 117.00 | 117.00 | 7.14% | 803,300 |
| Dec 16, 2025 | 108.60 | 110.60 | 105.10 | 109.20 | 109.20 | -1.97% | 941,903 |
| Dec 15, 2025 | 115.80 | 115.80 | 110.80 | 111.40 | 111.40 | -7.17% | 475,400 |
| Dec 12, 2025 | 116.00 | 120.00 | 114.40 | 120.00 | 120.00 | 4.99% | 525,200 |