Pony AI Inc. (HKG:2026)
Hong Kong · Delayed Price · Currency is HKD 46.92
-4.13 (-8.09%)
Oct 2, 2026, 4:08 PM HKT
Pony AI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |