Pony AI Inc. (HKG:2026)
Hong Kong · Delayed Price · Currency is HKD 51.50
-1.25 (-2.37%)
Sep 11, 2026, 4:08 PM HKT
Pony AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2026 | 66.55 | 66.55 | 64.80 | 66.45 | 66.45 | -1.04% | 1,130,539 |
| Aug 11, 2026 | 65.50 | 68.45 | 65.15 | 67.15 | 67.15 | 5.75% | 1,649,470 |
| Aug 10, 2026 | 61.80 | 64.40 | 61.80 | 63.50 | 63.50 | 3.67% | 1,138,075 |
| Aug 7, 2026 | 61.05 | 61.50 | 58.45 | 61.25 | 61.25 | 2.17% | 754,800 |
| Aug 6, 2026 | 61.25 | 61.25 | 59.20 | 59.95 | 59.95 | -2.84% | 766,586 |
| Aug 5, 2026 | 61.90 | 63.30 | 61.55 | 61.70 | 61.70 | 0.33% | 1,066,000 |
| Aug 4, 2026 | 62.85 | 63.90 | 61.30 | 61.50 | 61.50 | 0.41% | 963,493 |
| Aug 3, 2026 | 60.80 | 62.30 | 60.80 | 61.25 | 61.25 | -1.69% | 575,581 |
| Jul 31, 2026 | 59.80 | 62.30 | 59.80 | 62.30 | 62.30 | 4.62% | 967,000 |
| Jul 30, 2026 | 61.45 | 61.45 | 58.35 | 59.55 | 59.55 | -1.24% | 752,600 |
| Jul 29, 2026 | 59.30 | 61.65 | 58.55 | 60.30 | 60.30 | 4.33% | 855,284 |
| Jul 28, 2026 | 57.60 | 59.35 | 57.05 | 57.80 | 57.80 | 0.96% | 737,390 |
| Jul 27, 2026 | 56.65 | 57.75 | 55.00 | 57.25 | 57.25 | 2.05% | 492,060 |
| Jul 24, 2026 | 57.50 | 58.00 | 55.45 | 56.10 | 56.10 | -1.23% | 810,569 |
| Jul 23, 2026 | 53.90 | 56.80 | 52.65 | 56.80 | 56.80 | 5.38% | 1,071,805 |
| Jul 22, 2026 | 54.65 | 55.25 | 53.00 | 53.90 | 53.90 | -1.37% | 696,348 |
| Jul 21, 2026 | 53.10 | 55.25 | 52.50 | 54.65 | 54.65 | 1.86% | 805,827 |
| Jul 20, 2026 | 51.30 | 53.65 | 51.30 | 53.65 | 53.65 | 4.58% | 520,731 |
| Jul 17, 2026 | 56.30 | 56.30 | 50.55 | 51.30 | 51.30 | -10.08% | 1,432,565 |
| Jul 16, 2026 | 56.60 | 58.70 | 56.60 | 57.05 | 57.05 | 1.42% | 769,650 |
| Jul 15, 2026 | 55.00 | 56.30 | 53.85 | 56.25 | 56.25 | 5.14% | 783,125 |
| Jul 14, 2026 | 51.10 | 53.50 | 50.20 | 53.50 | 53.50 | 6.15% | 703,397 |
| Jul 13, 2026 | 52.00 | 52.00 | 49.82 | 50.40 | 50.40 | -3.91% | 673,904 |
| Jul 10, 2026 | 52.90 | 54.45 | 51.60 | 52.45 | 52.45 | -0.94% | 897,161 |
| Jul 9, 2026 | 53.95 | 53.95 | 51.80 | 52.95 | 52.95 | -1.49% | 1,174,081 |
| Jul 8, 2026 | 52.00 | 53.75 | 50.90 | 53.75 | 53.75 | 0.19% | 1,238,042 |
| Jul 7, 2026 | 55.00 | 55.30 | 52.90 | 53.65 | 53.65 | -0.56% | 961,433 |
| Jul 6, 2026 | 55.40 | 55.70 | 53.10 | 53.95 | 53.95 | -2.62% | 837,045 |