Pony AI Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 127.00 | 127.00 | 124.80 | 125.20 | 125.20 | 317,600 |
| 2026-01-27 | 124.00 | 125.50 | 121.10 | 124.80 | 124.80 | 479,900 |
| 2026-01-26 | 131.00 | 131.10 | 124.50 | 125.00 | 125.00 | 413,600 |
| 2026-01-23 | 128.80 | 132.00 | 128.80 | 131.80 | 131.80 | 445,200 |
| 2026-01-22 | 123.70 | 125.70 | 122.10 | 123.10 | 123.10 | 396,800 |
| 2026-01-21 | 120.90 | 124.00 | 120.00 | 123.70 | 123.70 | 523,000 |
| 2026-01-20 | 128.60 | 131.10 | 127.90 | 128.10 | 128.10 | 388,570 |
| 2026-01-19 | 128.80 | 130.20 | 126.20 | 128.60 | 128.60 | 376,983 |
| 2026-01-16 | 125.10 | 128.10 | 125.10 | 126.10 | 126.10 | 332,600 |
| 2026-01-15 | 126.10 | 127.90 | 124.10 | 125.10 | 125.10 | 227,943 |
| 2026-01-14 | 125.00 | 127.70 | 123.20 | 127.30 | 127.30 | 768,000 |
| 2026-01-13 | 135.00 | 136.90 | 132.00 | 132.60 | 132.60 | 269,800 |
| 2026-01-12 | 136.90 | 136.90 | 132.40 | 134.50 | 134.50 | 244,800 |
| 2026-01-09 | 134.20 | 136.90 | 133.90 | 136.50 | 136.50 | 467,400 |
| 2026-01-08 | 132.10 | 136.00 | 132.10 | 134.50 | 134.50 | 410,456 |
| 2026-01-07 | 133.60 | 136.00 | 133.00 | 134.70 | 134.70 | 552,766 |
| 2026-01-06 | 126.10 | 132.20 | 126.10 | 131.30 | 131.30 | 736,100 |
| 2026-01-05 | 123.40 | 125.80 | 121.50 | 122.80 | 122.80 | 541,500 |
| 2026-01-02 | 116.00 | 116.80 | 113.20 | 116.10 | 116.10 | 359,750 |
| 2025-12-31 | 119.80 | 119.80 | 115.10 | 117.30 | 117.30 | 609,402 |
| 2025-12-30 | 117.60 | 121.00 | 116.10 | 120.00 | 120.00 | 526,720 |
| 2025-12-29 | 116.50 | 120.40 | 116.00 | 118.00 | 118.00 | 770,049 |
| 2025-12-24 | 123.20 | 127.70 | 120.60 | 127.00 | 127.00 | 295,200 |
| 2025-12-23 | 127.50 | 131.00 | 127.10 | 128.80 | 128.80 | 624,307 |
| 2025-12-22 | 122.50 | 127.90 | 122.50 | 127.50 | 127.50 | 1,110,714 |
| 2025-12-19 | 111.90 | 115.90 | 111.50 | 115.20 | 115.20 | 684,565 |
| 2025-12-18 | 112.00 | 113.90 | 111.10 | 111.10 | 111.10 | 471,400 |
| 2025-12-17 | 112.00 | 117.90 | 112.00 | 117.00 | 117.00 | 803,300 |
| 2025-12-16 | 108.60 | 110.60 | 105.10 | 109.20 | 109.20 | 941,903 |
| 2025-12-15 | 115.80 | 115.80 | 110.80 | 111.40 | 111.40 | 475,400 |
| 2025-12-12 | 116.00 | 120.00 | 114.40 | 120.00 | 120.00 | 525,200 |
| 2025-12-11 | 113.50 | 115.00 | 113.20 | 114.30 | 114.30 | 168,986 |
| 2025-12-10 | 110.00 | 115.80 | 110.00 | 112.90 | 112.90 | 358,650 |
| 2025-12-09 | 112.10 | 112.10 | 108.30 | 110.80 | 110.80 | 515,600 |
| 2025-12-08 | 111.10 | 114.50 | 110.60 | 112.30 | 112.30 | 569,900 |
| 2025-12-05 | 113.00 | 116.50 | 112.40 | 116.10 | 116.10 | 636,331 |
| 2025-12-04 | 110.00 | 111.90 | 110.00 | 111.10 | 111.10 | 151,600 |
| 2025-12-03 | 110.50 | 114.00 | 110.00 | 110.10 | 110.10 | 433,568 |
| 2025-12-02 | 111.00 | 113.90 | 111.00 | 113.70 | 113.70 | 804,000 |
| 2025-12-01 | 107.00 | 111.00 | 106.20 | 109.80 | 109.80 | 734,540 |
| 2025-11-28 | 106.00 | 108.50 | 104.40 | 107.00 | 107.00 | 679,200 |
| 2025-11-27 | 103.80 | 106.90 | 101.50 | 106.60 | 106.60 | 693,500 |
| 2025-11-26 | 101.60 | 102.80 | 99.450 | 100.40 | 100.40 | 823,564 |
| 2025-11-25 | 97.500 | 98.100 | 94.700 | 96.200 | 96.200 | 1,337,195 |
| 2025-11-24 | 87.100 | 88.100 | 85.800 | 88.000 | 88.000 | 576,400 |
| 2025-11-21 | 88.000 | 89.000 | 85.600 | 87.100 | 87.100 | 640,960 |
| 2025-11-20 | 95.000 | 95.500 | 92.850 | 93.750 | 93.750 | 152,500 |
| 2025-11-19 | 96.350 | 96.400 | 94.100 | 96.000 | 96.000 | 459,160 |
| 2025-11-18 | 97.000 | 97.000 | 91.200 | 92.000 | 92.000 | 419,632 |
| 2025-11-17 | 99.000 | 99.100 | 95.800 | 98.000 | 98.000 | 1,022,348 |
| 2025-11-14 | 101.90 | 101.90 | 91.050 | 93.000 | 93.000 | 2,880,950 |
| 2025-11-13 | 108.80 | 109.90 | 107.50 | 108.00 | 108.00 | 421,100 |
| 2025-11-12 | 114.50 | 114.50 | 110.00 | 112.40 | 112.40 | 257,400 |
| 2025-11-11 | 112.60 | 115.00 | 111.90 | 114.60 | 114.60 | 581,720 |
| 2025-11-10 | 112.30 | 112.90 | 107.00 | 111.40 | 111.40 | 682,700 |
| 2025-11-07 | 116.00 | 116.00 | 108.10 | 111.90 | 111.90 | 3,641,900 |
| 2025-11-06 | 124.00 | 126.10 | 118.80 | 126.10 | 126.10 | 8,679,020 |
← NewerPage 4 of 4 · 237 trading days
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.