Pony AI Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	75.950	75.950	73.100	74.600	74.600	360,100
2026-04-29	80.650	84.150	73.550	76.200	76.200	1,202,577
2026-04-28	83.500	83.500	80.350	80.600	80.600	296,962
2026-04-27	84.150	84.900	83.000	83.800	83.800	194,325
2026-04-24	81.800	82.600	80.700	82.250	82.250	210,261
2026-04-23	87.300	88.000	83.600	84.300	84.300	388,769
2026-04-22	88.850	89.000	85.300	88.600	88.600	401,217
2026-04-21	91.000	91.000	87.700	89.950	89.950	397,248
2026-04-20	91.400	91.400	88.200	89.650	89.650	530,238
2026-04-17	87.100	87.100	84.600	86.250	86.250	458,133
2026-04-16	85.050	88.850	85.050	88.800	88.800	666,584
2026-04-15	82.000	82.050	79.600	80.050	80.050	440,200
2026-04-14	77.400	79.450	77.400	78.600	78.600	365,700
2026-04-13	74.200	74.900	73.000	74.550	74.550	281,200
2026-04-10	73.800	74.600	73.300	74.200	74.200	315,372
2026-04-09	75.700	75.700	73.750	73.800	73.800	365,416
2026-04-08	70.500	75.550	70.000	74.450	74.450	965,320
2026-04-02	73.100	73.100	66.700	67.650	67.650	771,301
2026-04-01	73.750	73.750	70.900	73.200	73.200	984,610
2026-03-31	67.300	68.950	65.750	66.850	66.850	1,095,400
2026-03-30	71.900	72.700	70.550	72.300	72.300	618,812
2026-03-27	76.800	77.250	73.200	74.600	74.600	1,129,631
2026-03-26	91.000	91.000	86.150	86.700	86.700	328,370
2026-03-25	88.600	90.450	88.500	90.200	90.200	720,410
2026-03-24	84.200	85.900	82.850	85.500	85.500	754,246
2026-03-23	82.750	82.750	79.000	80.250	80.250	649,216
2026-03-20	85.050	86.050	81.900	82.750	82.750	974,131
2026-03-19	87.550	87.650	85.650	85.900	85.900	788,738
2026-03-18	89.800	91.000	88.950	90.350	90.350	1,050,176
2026-03-17	91.000	94.750	90.000	92.000	92.000	784,674
2026-03-16	89.900	102.00	89.900	92.950	92.950	761,025
2026-03-13	97.950	97.950	95.600	95.700	95.700	360,833
2026-03-12	101.00	102.00	97.050	98.850	98.850	492,153
2026-03-11	102.60	104.80	101.60	101.90	101.90	707,789
2026-03-10	98.550	101.90	98.550	101.60	101.60	540,568
2026-03-09	96.900	97.000	91.700	95.400	95.400	1,703,310
2026-03-06	106.30	106.90	101.90	102.20	102.20	2,900,717
2026-03-05	105.40	109.60	103.10	103.10	103.10	1,140,186
2026-03-04	107.10	107.10	99.000	102.20	102.20	2,409,126
2026-03-03	109.60	112.40	108.00	108.70	108.70	1,168,138
2026-03-02	112.00	112.60	107.80	109.30	109.30	2,889,231
2026-02-27	109.60	118.50	109.60	118.50	118.50	16,221,550
2026-02-26	112.10	112.10	105.20	107.70	107.70	1,211,276
2026-02-25	103.90	105.50	102.90	103.80	103.80	960,294
2026-02-24	105.70	106.30	103.10	105.40	105.40	1,313,833
2026-02-23	112.00	113.30	108.80	110.40	110.40	1,421,078
2026-02-20	110.00	111.60	107.10	110.70	110.70	1,230,046
2026-02-16	112.80	115.90	111.30	114.30	114.30	672,300
2026-02-13	112.30	115.60	111.70	114.70	114.70	636,200
2026-02-12	116.10	116.10	113.50	115.10	115.10	1,199,900
2026-02-11	116.00	119.60	116.00	118.50	118.50	654,365
2026-02-10	115.60	117.10	111.10	115.50	115.50	730,390
2026-02-09	109.80	113.10	108.40	109.70	109.70	875,000
2026-02-06	102.00	105.50	100.20	103.70	103.70	521,100
2026-02-05	105.90	105.90	101.60	103.30	103.30	644,900
2026-02-04	107.50	109.40	105.20	108.30	108.30	431,500
2026-02-03	105.50	109.60	104.20	109.30	109.30	697,500
2026-02-02	112.40	112.40	104.50	104.90	104.90	471,500
2026-01-30	115.50	115.50	112.10	113.10	113.10	824,562
2026-01-29	123.80	124.00	121.30	121.50	121.50	328,000

← NewerPage 3 of 4 · 237 trading daysOlder →

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.