Pony AI Inc. (HKG:2026)
Hong Kong · Delayed Price · Currency is HKD 78.60
+4.05 (5.43%)
Last updated: Apr 14, 2026, 3:59 PM HKT
Pony AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 77.40 | 79.45 | 77.40 | 78.60 | 78.60 | 5.43% | 365,700 |
| Apr 13, 2026 | 74.20 | 74.90 | 73.00 | 74.55 | 74.55 | 0.47% | 281,200 |
| Apr 10, 2026 | 73.80 | 74.60 | 73.30 | 74.20 | 74.20 | 0.54% | 315,372 |
| Apr 9, 2026 | 75.70 | 75.70 | 73.75 | 73.80 | 73.80 | -0.87% | 365,416 |
| Apr 8, 2026 | 70.50 | 75.55 | 70.00 | 74.45 | 74.45 | 10.05% | 965,320 |
| Apr 2, 2026 | 73.10 | 73.10 | 66.70 | 67.65 | 67.65 | -7.58% | 771,301 |
| Apr 1, 2026 | 73.75 | 73.75 | 70.90 | 73.20 | 73.20 | 9.50% | 984,610 |
| Mar 31, 2026 | 67.30 | 68.95 | 65.75 | 66.85 | 66.85 | -7.54% | 1,095,400 |
| Mar 30, 2026 | 71.90 | 72.70 | 70.55 | 72.30 | 72.30 | -3.08% | 618,812 |
| Mar 27, 2026 | 76.80 | 77.25 | 73.20 | 74.60 | 74.60 | -13.96% | 1,129,631 |
| Mar 26, 2026 | 91.00 | 91.00 | 86.15 | 86.70 | 86.70 | -3.88% | 328,370 |
| Mar 25, 2026 | 88.60 | 90.45 | 88.50 | 90.20 | 90.20 | 5.50% | 720,410 |
| Mar 24, 2026 | 84.20 | 85.90 | 82.85 | 85.50 | 85.50 | 6.54% | 754,246 |
| Mar 23, 2026 | 82.75 | 82.75 | 79.00 | 80.25 | 80.25 | -3.02% | 649,216 |
| Mar 20, 2026 | 85.05 | 86.05 | 81.90 | 82.75 | 82.75 | -3.67% | 974,131 |
| Mar 19, 2026 | 87.55 | 87.65 | 85.65 | 85.90 | 85.90 | -4.93% | 788,738 |
| Mar 18, 2026 | 89.80 | 91.00 | 88.95 | 90.35 | 90.35 | -1.79% | 1,050,176 |
| Mar 17, 2026 | 91.00 | 94.75 | 90.00 | 92.00 | 92.00 | -1.02% | 784,674 |
| Mar 16, 2026 | 89.90 | 102.00 | 89.90 | 92.95 | 92.95 | -2.87% | 761,025 |
| Mar 13, 2026 | 97.95 | 97.95 | 95.60 | 95.70 | 95.70 | -3.19% | 360,833 |
| Mar 12, 2026 | 101.00 | 102.00 | 97.05 | 98.85 | 98.85 | -2.99% | 492,153 |
| Mar 11, 2026 | 102.60 | 104.80 | 101.60 | 101.90 | 101.90 | 0.30% | 707,789 |
| Mar 10, 2026 | 98.55 | 101.90 | 98.55 | 101.60 | 101.60 | 6.50% | 540,568 |
| Mar 9, 2026 | 96.90 | 97.00 | 91.70 | 95.40 | 95.40 | -6.65% | 1,703,310 |
| Mar 6, 2026 | 106.30 | 106.90 | 101.90 | 102.20 | 102.20 | -0.87% | 2,900,717 |
| Mar 5, 2026 | 105.40 | 109.60 | 103.10 | 103.10 | 103.10 | 0.88% | 1,140,186 |
| Mar 4, 2026 | 107.10 | 107.10 | 99.00 | 102.20 | 102.20 | -5.98% | 2,409,126 |
| Mar 3, 2026 | 109.60 | 112.40 | 108.00 | 108.70 | 108.70 | -0.55% | 1,168,138 |
| Mar 2, 2026 | 112.00 | 112.60 | 107.80 | 109.30 | 109.30 | -7.76% | 2,889,231 |
| 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 |