Pony AI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 59.300 | 61.650 | 58.550 | 60.300 | 60.300 | 855,284 |
| 2026-07-28 | 57.600 | 59.350 | 57.050 | 57.800 | 57.800 | 737,390 |
| 2026-07-27 | 56.650 | 57.750 | 55.000 | 57.250 | 57.250 | 492,060 |
| 2026-07-24 | 57.500 | 58.000 | 55.450 | 56.100 | 56.100 | 810,569 |
| 2026-07-23 | 53.900 | 56.800 | 52.650 | 56.800 | 56.800 | 1,071,805 |
| 2026-07-22 | 54.650 | 55.250 | 53.000 | 53.900 | 53.900 | 696,348 |
| 2026-07-21 | 53.100 | 55.250 | 52.500 | 54.650 | 54.650 | 805,827 |
| 2026-07-20 | 51.300 | 53.650 | 51.300 | 53.650 | 53.650 | 520,731 |
| 2026-07-17 | 56.300 | 56.300 | 50.550 | 51.300 | 51.300 | 1,432,565 |
| 2026-07-16 | 56.600 | 58.700 | 56.600 | 57.050 | 57.050 | 769,650 |
| 2026-07-15 | 55.000 | 56.300 | 53.850 | 56.250 | 56.250 | 783,125 |
| 2026-07-14 | 51.100 | 53.500 | 50.200 | 53.500 | 53.500 | 703,397 |
| 2026-07-13 | 52.000 | 52.000 | 49.820 | 50.400 | 50.400 | 673,904 |
| 2026-07-10 | 52.900 | 54.450 | 51.600 | 52.450 | 52.450 | 897,161 |
| 2026-07-09 | 53.950 | 53.950 | 51.800 | 52.950 | 52.950 | 1,174,081 |
| 2026-07-08 | 52.000 | 53.750 | 50.900 | 53.750 | 53.750 | 1,238,042 |
| 2026-07-07 | 55.000 | 55.300 | 52.900 | 53.650 | 53.650 | 961,433 |
| 2026-07-06 | 55.400 | 55.700 | 53.100 | 53.950 | 53.950 | 837,045 |
| 2026-07-03 | 54.500 | 55.950 | 52.700 | 55.400 | 55.400 | 864,180 |
| 2026-07-02 | 56.650 | 57.700 | 54.650 | 55.300 | 55.300 | 720,700 |
| 2026-06-30 | 55.100 | 55.100 | 53.000 | 54.600 | 54.600 | 1,151,000 |
| 2026-06-29 | 52.800 | 55.800 | 52.800 | 55.100 | 55.100 | 570,459 |
| 2026-06-26 | 54.500 | 54.500 | 51.400 | 52.300 | 52.300 | 1,251,889 |
| 2026-06-25 | 57.100 | 57.150 | 55.000 | 55.550 | 55.550 | 954,655 |
| 2026-06-24 | 58.350 | 58.350 | 55.250 | 56.550 | 56.550 | 953,857 |
| 2026-06-23 | 62.550 | 63.000 | 58.300 | 58.350 | 58.350 | 1,118,338 |
| 2026-06-22 | 64.500 | 66.250 | 62.750 | 63.950 | 63.950 | 1,503,075 |
| 2026-06-18 | 63.650 | 65.650 | 62.850 | 63.800 | 63.800 | 1,259,140 |
| 2026-06-17 | 64.000 | 65.250 | 62.900 | 63.700 | 63.700 | 1,159,410 |
| 2026-06-16 | 65.000 | 67.900 | 64.300 | 65.450 | 65.450 | 1,260,717 |
| 2026-06-15 | 66.950 | 68.200 | 64.150 | 64.250 | 64.250 | 1,258,550 |
| 2026-06-12 | 64.250 | 69.900 | 64.250 | 66.950 | 66.950 | 1,513,028 |
| 2026-06-11 | 67.000 | 67.000 | 62.800 | 63.850 | 63.850 | 926,010 |
| 2026-06-10 | 70.000 | 70.000 | 66.300 | 67.900 | 67.900 | 1,262,276 |
| 2026-06-09 | 71.500 | 74.850 | 69.150 | 70.850 | 70.850 | 1,272,015 |
| 2026-06-08 | 69.050 | 72.400 | 67.850 | 71.000 | 71.000 | 2,119,958 |
| 2026-06-05 | 75.800 | 77.350 | 73.800 | 74.200 | 74.200 | 1,437,968 |
| 2026-06-04 | 83.400 | 86.400 | 78.850 | 80.750 | 80.750 | 2,055,940 |
| 2026-06-03 | 86.000 | 86.000 | 82.900 | 83.400 | 83.400 | 551,550 |
| 2026-06-02 | 83.050 | 87.050 | 83.050 | 86.800 | 86.800 | 1,047,782 |
| 2026-06-01 | 79.500 | 80.550 | 77.250 | 80.100 | 80.100 | 655,350 |
| 2026-05-29 | 77.100 | 80.650 | 77.100 | 79.500 | 79.500 | 3,044,618 |
| 2026-05-28 | 76.250 | 77.350 | 74.400 | 76.950 | 76.950 | 875,803 |
| 2026-05-27 | 75.600 | 77.750 | 74.300 | 76.250 | 76.250 | 967,778 |
| 2026-05-26 | 72.000 | 74.800 | 70.200 | 72.450 | 72.450 | 624,799 |
| 2026-05-22 | 69.400 | 73.450 | 69.400 | 72.000 | 72.000 | 782,408 |
| 2026-05-21 | 67.800 | 70.550 | 67.800 | 68.100 | 68.100 | 457,800 |
| 2026-05-20 | 64.200 | 68.500 | 64.100 | 67.800 | 67.800 | 1,015,661 |
| 2026-05-19 | 64.750 | 65.000 | 63.250 | 64.150 | 64.150 | 374,800 |
| 2026-05-18 | 64.950 | 66.000 | 62.900 | 64.400 | 64.400 | 453,280 |
| 2026-05-15 | 68.500 | 69.650 | 66.200 | 66.900 | 66.900 | 630,704 |
| 2026-05-14 | 71.500 | 72.350 | 68.100 | 68.500 | 68.500 | 434,100 |
| 2026-05-13 | 69.800 | 70.500 | 67.900 | 70.350 | 70.350 | 1,652,649 |
| 2026-05-12 | 71.700 | 71.700 | 69.500 | 69.900 | 69.900 | 404,192 |
| 2026-05-11 | 73.350 | 73.350 | 71.300 | 71.950 | 71.950 | 708,310 |
| 2026-05-08 | 76.900 | 76.900 | 73.950 | 75.100 | 75.100 | 567,685 |
| 2026-05-07 | 78.850 | 80.700 | 78.850 | 80.000 | 80.000 | 640,992 |
| 2026-05-06 | 81.900 | 81.900 | 78.400 | 78.650 | 78.650 | 491,178 |
| 2026-05-05 | 79.800 | 81.950 | 79.800 | 81.900 | 81.900 | 303,400 |
| 2026-05-04 | 77.800 | 80.900 | 77.500 | 79.250 | 79.250 | 538,923 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.