Pony AI Inc. (HKG:2026)
Hong Kong · Delayed Price · Currency is HKD 39.64
+2.20 (5.88%)
Oct 23, 2026, 4:08 PM HKT
Pony AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 38.24 | 39.94 | 37.86 | 39.64 | 39.64 | 5.88% | 591,700 |
| Oct 22, 2026 | 39.68 | 39.68 | 37.00 | 37.44 | 37.44 | -7.56% | 546,924 |
| Oct 21, 2026 | 41.02 | 42.52 | 40.08 | 40.50 | 40.50 | 1.71% | 279,950 |
| Oct 20, 2026 | 39.92 | 40.58 | 39.32 | 39.82 | 39.82 | -0.25% | 538,400 |
| Oct 16, 2026 | 39.96 | 41.20 | 39.84 | 39.92 | 39.92 | 1.58% | 513,302 |
| Oct 15, 2026 | 40.68 | 40.68 | 39.08 | 39.30 | 39.30 | -8.26% | 889,170 |
| Oct 14, 2026 | 42.84 | 43.70 | 42.66 | 42.84 | 42.84 | -1.65% | 398,120 |
| Oct 13, 2026 | 44.96 | 44.96 | 42.10 | 43.56 | 43.56 | -8.60% | 1,393,630 |
| Oct 12, 2026 | 47.02 | 49.00 | 46.86 | 47.66 | 47.66 | 5.02% | 1,158,004 |
| Oct 9, 2026 | 45.64 | 46.12 | 44.14 | 45.38 | 45.38 | -0.48% | 829,010 |
| Oct 8, 2026 | 48.68 | 48.68 | 45.50 | 45.60 | 45.60 | -3.72% | 678,598 |
| Oct 7, 2026 | 46.82 | 47.98 | 46.02 | 47.36 | 47.36 | -1.46% | 136,031 |
| Oct 6, 2026 | 47.90 | 48.38 | 47.00 | 48.06 | 48.06 | 2.21% | 266,377 |
| Oct 5, 2026 | 46.92 | 47.74 | 46.00 | 47.02 | 47.02 | 0.21% | 351,209 |
| Oct 2, 2026 | 48.48 | 48.94 | 46.68 | 46.92 | 46.92 | -8.09% | 423,017 |
| Sep 30, 2026 | 50.75 | 51.40 | 50.40 | 51.05 | 51.05 | -2.58% | 509,048 |
| Sep 29, 2026 | 55.10 | 55.75 | 51.10 | 52.40 | 52.40 | -4.90% | 1,248,676 |
| Sep 28, 2026 | 53.75 | 57.40 | 53.70 | 55.10 | 55.10 | 2.70% | 1,420,183 |
| Sep 25, 2026 | 55.40 | 55.40 | 52.15 | 53.65 | 53.65 | -5.04% | 774,310 |
| Sep 24, 2026 | 56.05 | 56.90 | 55.95 | 56.50 | 56.50 | 0.89% | 846,400 |
| Sep 23, 2026 | 56.10 | 58.65 | 55.30 | 56.00 | 56.00 | 5.07% | 1,137,270 |
| Sep 22, 2026 | 53.95 | 54.70 | 53.15 | 53.30 | 53.30 | 2.50% | 342,500 |
| Sep 21, 2026 | 53.80 | 54.45 | 51.00 | 52.00 | 52.00 | -2.44% | 607,020 |
| Sep 18, 2026 | 53.55 | 54.95 | 53.30 | 53.30 | 53.30 | 1.04% | 4,225,806 |
| Sep 17, 2026 | 51.15 | 53.15 | 50.90 | 52.75 | 52.75 | 2.93% | 534,100 |
| Sep 16, 2026 | 51.15 | 51.65 | 50.50 | 51.25 | 51.25 | 0.20% | 572,200 |
| Sep 15, 2026 | 54.00 | 54.00 | 50.50 | 51.15 | 51.15 | -1.25% | 753,320 |
| Sep 14, 2026 | 52.00 | 53.00 | 51.20 | 51.80 | 51.80 | 0.58% | 622,296 |
| Sep 11, 2026 | 52.25 | 53.60 | 51.05 | 51.50 | 51.50 | -2.37% | 1,336,814 |
| Sep 10, 2026 | 53.00 | 53.40 | 52.05 | 52.75 | 52.75 | -4.18% | 716,000 |
| Sep 9, 2026 | 55.70 | 56.50 | 54.90 | 55.05 | 55.05 | -0.99% | 774,300 |
| Sep 8, 2026 | 55.00 | 55.60 | 54.10 | 55.60 | 55.60 | 2.77% | 762,160 |
| Sep 7, 2026 | 58.70 | 58.70 | 54.10 | 54.10 | 54.10 | -6.32% | 682,603 |
| Sep 4, 2026 | 58.00 | 60.45 | 55.35 | 57.75 | 57.75 | 4.05% | 1,534,730 |
| Sep 3, 2026 | 54.30 | 56.95 | 54.00 | 55.50 | 55.50 | 5.11% | 972,674 |
| Sep 2, 2026 | 57.05 | 57.05 | 52.30 | 52.80 | 52.80 | -6.47% | 1,103,028 |
| Sep 1, 2026 | 55.90 | 58.50 | 55.40 | 56.45 | 56.45 | 0.98% | 3,696,543 |
| Aug 31, 2026 | 58.95 | 58.95 | 54.00 | 55.90 | 55.90 | -5.17% | 15,316,393 |
| Aug 28, 2026 | 56.75 | 59.80 | 56.70 | 58.95 | 58.95 | 3.97% | 727,960 |
| Aug 27, 2026 | 57.55 | 57.80 | 56.65 | 56.70 | 56.70 | -0.87% | 499,780 |
| Aug 26, 2026 | 59.80 | 59.80 | 57.20 | 57.20 | 57.20 | -1.29% | 368,400 |
| Aug 25, 2026 | 60.75 | 60.75 | 57.00 | 57.95 | 57.95 | -5.62% | 1,077,130 |
| Aug 24, 2026 | 64.40 | 64.40 | 61.30 | 61.40 | 61.40 | -0.24% | 945,000 |
| Aug 21, 2026 | 61.00 | 62.60 | 60.10 | 61.55 | 61.55 | 1.65% | 794,775 |
| Aug 20, 2026 | 62.00 | 62.00 | 60.10 | 60.55 | 60.55 | 3.33% | 696,450 |
| Aug 19, 2026 | 61.00 | 61.00 | 58.00 | 58.60 | 58.60 | -5.64% | 724,196 |
| Aug 18, 2026 | 63.45 | 63.60 | 60.30 | 62.10 | 62.10 | -2.36% | 502,900 |
| Aug 17, 2026 | 64.20 | 64.70 | 63.05 | 63.60 | 63.60 | -0.70% | 498,600 |
| Aug 14, 2026 | 64.45 | 66.35 | 63.40 | 64.05 | 64.05 | 0.16% | 584,531 |
| Aug 13, 2026 | 65.35 | 65.35 | 63.10 | 63.95 | 63.95 | -3.76% | 734,161 |