Pony AI Inc. (HKG:2026)
Hong Kong
· Delayed Price · Currency is HKD 76.20
-4.40 (-5.46%)
At close: Apr 29, 2026
Pony AI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 80.65 | 84.15 | 73.55 | 76.20 | 76.20 | -5.46% | 1,202,577 |
| Apr 28, 2026 | 83.50 | 83.50 | 80.35 | 80.60 | 80.60 | -3.82% | 296,962 |
| Apr 27, 2026 | 84.15 | 84.90 | 83.00 | 83.80 | 83.80 | 1.88% | 194,325 |
| Apr 24, 2026 | 81.80 | 82.60 | 80.70 | 82.25 | 82.25 | -2.43% | 210,261 |
| Apr 23, 2026 | 87.30 | 88.00 | 83.60 | 84.30 | 84.30 | -4.85% | 388,769 |
| Apr 22, 2026 | 88.85 | 89.00 | 85.30 | 88.60 | 88.60 | -1.50% | 401,217 |
| Apr 21, 2026 | 91.00 | 91.00 | 87.70 | 89.95 | 89.95 | 0.33% | 397,248 |
| Apr 20, 2026 | 91.40 | 91.40 | 88.20 | 89.65 | 89.65 | 3.94% | 530,238 |
| Apr 17, 2026 | 87.10 | 87.10 | 84.60 | 86.25 | 86.25 | -2.87% | 458,133 |
| Apr 16, 2026 | 85.05 | 88.85 | 85.05 | 88.80 | 88.80 | 10.93% | 666,584 |
| Apr 15, 2026 | 82.00 | 82.05 | 79.60 | 80.05 | 80.05 | 1.84% | 440,200 |
| 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 |
| Jan 26, 2026 | 131.00 | 131.10 | 124.50 | 125.00 | 125.00 | -5.16% | 413,600 |
| Jan 23, 2026 | 128.80 | 132.00 | 128.80 | 131.80 | 131.80 | 7.07% | 445,200 |
| Jan 22, 2026 | 123.70 | 125.70 | 122.10 | 123.10 | 123.10 | -0.49% | 396,800 |
| Jan 21, 2026 | 120.90 | 124.00 | 120.00 | 123.70 | 123.70 | -3.43% | 523,000 |
| Jan 20, 2026 | 128.60 | 131.10 | 127.90 | 128.10 | 128.10 | -0.39% | 388,570 |
| Jan 19, 2026 | 128.80 | 130.20 | 126.20 | 128.60 | 128.60 | 1.98% | 376,983 |
| Jan 16, 2026 | 125.10 | 128.10 | 125.10 | 126.10 | 126.10 | 0.80% | 332,600 |
| Jan 15, 2026 | 126.10 | 127.90 | 124.10 | 125.10 | 125.10 | -1.73% | 227,943 |
| Jan 14, 2026 | 125.00 | 127.70 | 123.20 | 127.30 | 127.30 | -4.00% | 768,000 |
| Jan 13, 2026 | 135.00 | 136.90 | 132.00 | 132.60 | 132.60 | -1.41% | 269,800 |
| Jan 12, 2026 | 136.90 | 136.90 | 132.40 | 134.50 | 134.50 | -1.47% | 244,800 |
| Jan 9, 2026 | 134.20 | 136.90 | 133.90 | 136.50 | 136.50 | 1.49% | 467,400 |
| Jan 8, 2026 | 132.10 | 136.00 | 132.10 | 134.50 | 134.50 | -0.15% | 410,456 |
| Jan 7, 2026 | 133.60 | 136.00 | 133.00 | 134.70 | 134.70 | 2.59% | 552,766 |
| Jan 6, 2026 | 126.10 | 132.20 | 126.10 | 131.30 | 131.30 | 6.92% | 736,100 |
| Jan 5, 2026 | 123.40 | 125.80 | 121.50 | 122.80 | 122.80 | 5.77% | 541,500 |
| Jan 2, 2026 | 116.00 | 116.80 | 113.20 | 116.10 | 116.10 | -1.02% | 359,750 |
| Dec 31, 2025 | 119.80 | 119.80 | 115.10 | 117.30 | 117.30 | -2.25% | 609,402 |
| Dec 30, 2025 | 117.60 | 121.00 | 116.10 | 120.00 | 120.00 | 1.69% | 526,720 |
| Dec 29, 2025 | 116.50 | 120.40 | 116.00 | 118.00 | 118.00 | -7.09% | 770,049 |
| Dec 24, 2025 | 123.20 | 127.70 | 120.60 | 127.00 | 127.00 | -1.40% | 295,200 |
| Dec 23, 2025 | 127.50 | 131.00 | 127.10 | 128.80 | 128.80 | 1.02% | 624,307 |
| Dec 22, 2025 | 122.50 | 127.90 | 122.50 | 127.50 | 127.50 | 10.68% | 1,110,714 |
| Dec 19, 2025 | 111.90 | 115.90 | 111.50 | 115.20 | 115.20 | 3.69% | 684,565 |
| Dec 18, 2025 | 112.00 | 113.90 | 111.10 | 111.10 | 111.10 | -5.04% | 471,400 |
| Dec 17, 2025 | 112.00 | 117.90 | 112.00 | 117.00 | 117.00 | 7.14% | 803,300 |
| Dec 16, 2025 | 108.60 | 110.60 | 105.10 | 109.20 | 109.20 | -1.97% | 941,903 |
| Dec 15, 2025 | 115.80 | 115.80 | 110.80 | 111.40 | 111.40 | -7.17% | 475,400 |
| Dec 12, 2025 | 116.00 | 120.00 | 114.40 | 120.00 | 120.00 | 4.99% | 525,200 |
| Dec 11, 2025 | 113.50 | 115.00 | 113.20 | 114.30 | 114.30 | 1.24% | 168,986 |
| Dec 10, 2025 | 110.00 | 115.80 | 110.00 | 112.90 | 112.90 | 1.90% | 358,650 |
| Dec 9, 2025 | 112.10 | 112.10 | 108.30 | 110.80 | 110.80 | -1.34% | 515,600 |
| Dec 8, 2025 | 111.10 | 114.50 | 110.60 | 112.30 | 112.30 | -3.27% | 569,900 |
| 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 |