Pony AI Inc. (HKG:2026)
Hong Kong
· Delayed Price · Currency is HKD 116.10
+5.00 (4.50%)
At close: Dec 5, 2025
Pony AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 113.00 | 116.50 | 112.40 | 116.10 | 116.10 | 4.50% | 636,331 |
| Dec 4, 2025 | 110.00 | 111.90 | 110.00 | 111.10 | 111.10 | 0.91% | 151,600 |
| Dec 3, 2025 | 110.50 | 114.00 | 110.00 | 110.10 | 110.10 | -3.17% | 433,568 |
| Dec 2, 2025 | 111.00 | 113.90 | 111.00 | 113.70 | 113.70 | 3.55% | 804,000 |
| Dec 1, 2025 | 107.00 | 111.00 | 106.20 | 109.80 | 109.80 | 2.62% | 734,540 |
| Nov 28, 2025 | 106.00 | 108.50 | 104.40 | 107.00 | 107.00 | 0.38% | 679,200 |
| Nov 27, 2025 | 103.80 | 106.90 | 101.50 | 106.60 | 106.60 | 6.18% | 693,500 |
| Nov 26, 2025 | 101.60 | 102.80 | 99.45 | 100.40 | 100.40 | 4.37% | 823,564 |
| Nov 25, 2025 | 97.50 | 98.10 | 94.70 | 96.20 | 96.20 | 9.32% | 1,337,195 |
| Nov 24, 2025 | 87.10 | 88.10 | 85.80 | 88.00 | 88.00 | 1.03% | 576,400 |
| Nov 21, 2025 | 88.00 | 89.00 | 85.60 | 87.10 | 87.10 | -7.09% | 640,960 |
| Nov 20, 2025 | 95.00 | 95.50 | 92.85 | 93.75 | 93.75 | -2.34% | 152,500 |
| Nov 19, 2025 | 96.35 | 96.40 | 94.10 | 96.00 | 96.00 | 4.35% | 459,160 |
| Nov 18, 2025 | 97.00 | 97.00 | 91.20 | 92.00 | 92.00 | -6.12% | 419,632 |
| Nov 17, 2025 | 99.00 | 99.10 | 95.80 | 98.00 | 98.00 | 5.38% | 1,022,348 |
| Nov 14, 2025 | 101.90 | 101.90 | 91.05 | 93.00 | 93.00 | -13.89% | 2,880,950 |
| Nov 13, 2025 | 108.80 | 109.90 | 107.50 | 108.00 | 108.00 | -3.91% | 421,100 |
| Nov 12, 2025 | 114.50 | 114.50 | 110.00 | 112.40 | 112.40 | -1.92% | 257,400 |
| Nov 11, 2025 | 112.60 | 115.00 | 111.90 | 114.60 | 114.60 | 2.87% | 581,720 |
| Nov 10, 2025 | 112.30 | 112.90 | 107.00 | 111.40 | 111.40 | -0.45% | 682,700 |
| Nov 7, 2025 | 116.00 | 116.00 | 108.10 | 111.90 | 111.90 | -11.26% | 3,641,900 |