Want to see HK:2026 full AI Analyst Report?
Pony AI Inc. (2026) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 38.02 | 38.22 | 37.36 | 37.58 | 37.58 | -1.16% | 356,100 | 0.33 |
| Oct 29, 2026 | 39.24 | 39.66 | 38.00 | 38.02 | 38.02 | -4.57% | 322,569 | 0.30 |
| Oct 28, 2026 | 39.48 | 40.62 | 39.04 | 39.84 | 39.84 | +2.10% | 548,780 | 0.51 |
| Oct 27, 2026 | 39.80 | 39.80 | 38.68 | 39.02 | 39.02 | -2.30% | 1,225,450 | 1.14 |
| Oct 26, 2026 | 40.94 | 40.94 | 39.40 | 39.94 | 39.94 | +0.76% | 348,714 | 0.32 |
| Oct 23, 2026 | 38.24 | 39.94 | 37.86 | 39.64 | 39.64 | +5.88% | 591,600 | 0.54 |
| Oct 22, 2026 | 39.68 | 39.68 | 37.00 | 37.44 | 37.44 | -7.56% | 546,924 | 0.50 |
| Oct 21, 2026 | 41.02 | 42.52 | 40.08 | 40.50 | 40.50 | +1.71% | 279,950 | 0.26 |
| Oct 20, 2026 | 39.92 | 40.58 | 39.32 | 39.82 | 39.82 | -0.25% | 538,400 | 0.49 |
| Oct 19, 2026 | 39.92 | 41.20 | 39.84 | 39.92 | 39.92 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 39.96 | 41.20 | 39.84 | 39.92 | 39.92 | +1.58% | 513,302 | 0.46 |
| Oct 15, 2026 | 40.68 | 40.68 | 39.08 | 39.30 | 39.30 | -8.26% | 889,170 | 0.80 |
| Oct 14, 2026 | 42.84 | 43.70 | 42.66 | 42.84 | 42.84 | -1.65% | 398,120 | 0.35 |
| Oct 13, 2026 | 44.96 | 44.96 | 42.10 | 43.56 | 43.56 | -8.60% | 1,393,630 | 1.25 |
| Oct 12, 2026 | 47.02 | 49.00 | 46.86 | 47.66 | 47.66 | +5.02% | 1,158,004 | 1.04 |
| Oct 09, 2026 | 45.64 | 46.12 | 44.14 | 45.38 | 45.38 | -0.48% | 829,010 | 0.75 |
| Oct 08, 2026 | 48.68 | 48.68 | 45.50 | 45.60 | 45.60 | -3.72% | 678,598 | 0.61 |
| Oct 07, 2026 | 46.82 | 47.98 | 46.02 | 47.36 | 47.36 | -1.46% | 136,031 | 0.12 |
| Oct 06, 2026 | 47.90 | 48.38 | 47.00 | 48.06 | 48.06 | +2.21% | 266,377 | 0.23 |
| Oct 05, 2026 | 46.92 | 47.74 | 46.00 | 47.02 | 47.02 | +0.21% | 351,209 | 0.31 |
| Oct 02, 2026 | 48.48 | 48.94 | 46.68 | 46.92 | 46.92 | -8.09% | 423,017 | 0.36 |
| Oct 01, 2026 | 51.05 | 51.40 | 50.40 | 51.05 | 51.05 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 50.75 | 51.40 | 50.40 | 51.05 | 51.05 | -2.58% | 509,048 | 0.43 |
| Sep 29, 2026 | 55.10 | 55.75 | 51.10 | 52.40 | 52.40 | -4.90% | 1,248,676 | 1.07 |
| Sep 28, 2026 | 53.75 | 57.40 | 53.70 | 55.10 | 55.10 | +2.70% | 1,420,183 | 1.24 |
| Sep 25, 2026 | 55.40 | 55.40 | 52.15 | 53.65 | 53.65 | -5.04% | 774,310 | 0.67 |
| Sep 24, 2026 | 56.05 | 56.90 | 55.95 | 56.50 | 56.50 | +0.89% | 846,400 | 0.74 |
| Sep 23, 2026 | 56.10 | 58.65 | 55.30 | 56.00 | 56.00 | +5.07% | 1,137,270 | 0.99 |
| Sep 22, 2026 | 53.95 | 54.70 | 53.15 | 53.30 | 53.30 | +2.50% | 342,500 | 0.30 |
| Sep 21, 2026 | 53.80 | 54.45 | 51.00 | 52.00 | 52.00 | -2.44% | 607,020 | 0.52 |
| Sep 18, 2026 | 53.55 | 54.95 | 53.30 | 53.30 | 53.30 | +1.04% | 4,225,806 | 3.78 |
| Sep 17, 2026 | 51.15 | 53.15 | 50.90 | 52.75 | 52.75 | +2.93% | 534,100 | 0.47 |
| Sep 16, 2026 | 51.15 | 51.65 | 50.50 | 51.25 | 51.25 | +0.20% | 572,200 | 0.51 |
| Sep 15, 2026 | 54.00 | 54.00 | 50.50 | 51.15 | 51.15 | -1.25% | 753,320 | 0.67 |
| Sep 14, 2026 | 52.00 | 53.00 | 51.20 | 51.80 | 51.80 | +0.58% | 622,296 | 0.55 |
| Sep 11, 2026 | 52.25 | 53.60 | 51.05 | 51.50 | 51.50 | -2.37% | 1,336,814 | 1.17 |
| Sep 10, 2026 | 53.00 | 53.40 | 52.05 | 52.75 | 52.75 | -4.18% | 716,000 | 0.62 |
| Sep 09, 2026 | 55.70 | 56.50 | 54.90 | 55.05 | 55.05 | -0.99% | 774,300 | 0.67 |
| Sep 08, 2026 | 55.00 | 55.60 | 54.10 | 55.60 | 55.60 | +2.77% | 762,160 | 0.66 |
| Sep 07, 2026 | 58.70 | 58.70 | 54.10 | 54.10 | 54.10 | -6.32% | 682,603 | 0.58 |
| Sep 04, 2026 | 58.00 | 60.45 | 55.35 | 57.75 | 57.75 | +4.05% | 1,534,730 | 1.32 |
| Sep 03, 2026 | 54.30 | 56.95 | 54.00 | 55.50 | 55.50 | +5.11% | 972,674 | 0.82 |
| Sep 02, 2026 | 57.05 | 57.05 | 52.30 | 52.80 | 52.80 | -6.47% | 1,103,028 | 0.93 |
| Sep 01, 2026 | 55.90 | 58.50 | 55.40 | 56.45 | 56.45 | +0.98% | 3,696,543 | 3.18 |
| Aug 31, 2026 | 58.95 | 58.95 | 54.00 | 55.90 | 55.90 | -5.17% | 15,316,393 | 16.48 |
| Aug 28, 2026 | 56.75 | 59.80 | 56.70 | 58.95 | 58.95 | +3.97% | 727,960 | 0.78 |
| Aug 27, 2026 | 57.55 | 57.80 | 56.65 | 56.70 | 56.70 | -0.87% | 499,780 | 0.53 |
| Aug 26, 2026 | 59.80 | 59.80 | 57.20 | 57.20 | 57.20 | -1.29% | 368,400 | 0.38 |
| Aug 25, 2026 | 60.75 | 60.75 | 57.00 | 57.95 | 57.95 | -5.62% | 1,077,130 | 1.10 |
| Aug 24, 2026 | 64.40 | 64.40 | 61.30 | 61.40 | 61.40 | -0.24% | 945,000 | 0.97 |
