Pony AI Inc.: A
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02026 | 2025-11-06 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-12-29 | 0 | 118.0 | 117.9 | 118.0 | 116.0 | 120.4 | 770,049 | 91,386,280 | 118.68 | 118.0 | 117.9 | 118.0 | 116.0 | 120.4 | 770,049 | 118.68 | -7.09% |
| 2025-12-24 | 0 | 127.0 | 126.6 | 127.0 | 120.6 | 127.7 | 295,200 | 37,088,410 | 125.64 | 127.0 | 126.6 | 127.0 | 120.6 | 127.7 | 295,200 | 125.64 | -1.40% |
| 2025-12-23 | 0 | 128.8 | 128.5 | 128.8 | 127.1 | 131.0 | 624,307 | 80,881,775 | 129.55 | 128.8 | 128.5 | 128.8 | 127.1 | 131.0 | 624,307 | 129.55 | 1.02% |
| 2025-12-22 | 0 | 127.5 | 127.4 | 127.5 | 122.5 | 127.9 | 1,110,714 | 140,353,028 | 126.36 | 127.5 | 127.4 | 127.5 | 122.5 | 127.9 | 1,110,714 | 126.36 | 10.68% |
| 2025-12-19 | 0 | 115.2 | 115.0 | 115.2 | 111.5 | 115.9 | 684,565 | 78,172,829 | 114.19 | 115.2 | 115.0 | 115.2 | 111.5 | 115.9 | 684,565 | 114.19 | 3.69% |
| 2025-12-18 | 0 | 111.1 | 111.0 | 111.1 | 111.1 | 113.9 | 471,400 | 52,802,550 | 112.01 | 111.1 | 111.0 | 111.1 | 111.1 | 113.9 | 471,400 | 112.01 | -5.04% |
| 2025-12-17 | 0 | 117.0 | 116.8 | 117.0 | 112.0 | 117.9 | 803,300 | 91,997,994 | 114.53 | 117.0 | 116.8 | 117.0 | 112.0 | 117.9 | 803,300 | 114.53 | 7.14% |
| 2025-12-16 | 0 | 109.2 | 108.5 | 109.2 | 105.1 | 110.6 | 941,903 | 102,244,707 | 108.55 | 109.2 | 108.5 | 109.2 | 105.1 | 110.6 | 941,903 | 108.55 | -1.97% |
| 2025-12-15 | 0 | 111.4 | 111.0 | 111.4 | 110.8 | 115.8 | 475,400 | 53,095,740 | 111.69 | 111.4 | 111.0 | 111.4 | 110.8 | 115.8 | 475,400 | 111.69 | -7.17% |
| 2025-12-12 | 0 | 120.0 | 119.9 | 120.0 | 114.4 | 120.0 | 525,200 | 61,989,980 | 118.03 | 120.0 | 119.9 | 120.0 | 114.4 | 120.0 | 525,200 | 118.03 | 4.99% |
| 2025-12-11 | 0 | 114.3 | 113.4 | 114.3 | 113.2 | 115.0 | 168,986 | 19,249,831 | 113.91 | 114.3 | 113.4 | 114.3 | 113.2 | 115.0 | 168,986 | 113.91 | 1.24% |
| 2025-12-10 | 0 | 112.9 | 112.9 | 113.2 | 110.0 | 115.8 | 358,650 | 40,915,515 | 114.08 | 112.9 | 112.9 | 113.2 | 110.0 | 115.8 | 358,650 | 114.08 | 1.90% |
| 2025-12-09 | 0 | 110.8 | 110.7 | 110.8 | 108.3 | 112.1 | 515,600 | 56,798,436 | 110.16 | 110.8 | 110.7 | 110.8 | 108.3 | 112.1 | 515,600 | 110.16 | -1.34% |
| 2025-12-08 | 0 | 112.3 | 112.2 | 112.3 | 110.6 | 114.5 | 569,900 | 64,505,460 | 113.19 | 112.3 | 112.2 | 112.3 | 110.6 | 114.5 | 569,900 | 113.19 | -3.27% |
| 2025-12-05 | 0 | 116.1 | 116.0 | 116.1 | 112.4 | 116.5 | 636,331 | 72,703,898 | 114.25 | 116.1 | 116.0 | 116.1 | 112.4 | 116.5 | 636,331 | 114.25 | 4.50% |
| 2025-12-04 | 0 | 111.1 | 111.1 | 111.5 | 110.0 | 111.9 | 151,600 | 16,848,190 | 111.14 | 111.1 | 111.1 | 111.5 | 110.0 | 111.9 | 151,600 | 111.14 | 0.91% |
| 2025-12-03 | 0 | 110.1 | 110.1 | 110.3 | 110.0 | 114.0 | 433,568 | 48,330,283 | 111.47 | 110.1 | 110.1 | 110.3 | 110.0 | 114.0 | 433,568 | 111.47 | -3.17% |
| 2025-12-02 | 0 | 113.7 | 113.0 | 113.7 | 111.0 | 113.9 | 804,000 | 91,048,580 | 113.24 | 113.7 | 113.0 | 113.7 | 111.0 | 113.9 | 804,000 | 113.24 | 3.55% |
| 2025-12-01 | 0 | 109.8 | 109.7 | 109.8 | 106.2 | 111.0 | 734,540 | 80,836,106 | 110.05 | 109.8 | 109.7 | 109.8 | 106.2 | 111.0 | 734,540 | 110.05 | 2.62% |
| 2025-11-28 | 0 | 107.0 | 107.0 | 107.2 | 104.4 | 108.5 | 679,200 | 72,393,977 | 106.59 | 107.0 | 107.0 | 107.2 | 104.4 | 108.5 | 679,200 | 106.59 | 0.38% |
| 2025-11-27 | 0 | 106.6 | 106.1 | 106.6 | 101.5 | 106.9 | 693,500 | 73,009,187 | 105.28 | 106.6 | 106.1 | 106.6 | 101.5 | 106.9 | 693,500 | 105.28 | 6.18% |
| 2025-11-26 | 0 | 100.4 | 100.0 | 100.4 | 99.45 | 102.8 | 823,564 | 82,756,970 | 100.49 | 100.4 | 100.0 | 100.4 | 99.45 | 102.8 | 823,564 | 100.49 | 4.37% |
| 2025-11-25 | 0 | 96.20 | 96.20 | 96.55 | 94.70 | 98.10 | 1,337,195 | 128,916,203 | 96.408 | 96.20 | 96.20 | 96.55 | 94.70 | 98.10 | 1,337,195 | 96.408 | 9.32% |
| 2025-11-24 | 0 | 88.00 | 87.55 | 88.00 | 85.80 | 88.10 | 576,400 | 50,339,845 | 87.335 | 88.00 | 87.55 | 88.00 | 85.80 | 88.10 | 576,400 | 87.335 | 1.03% |
| 2025-11-21 | 0 | 87.10 | 87.00 | 87.10 | 85.60 | 89.00 | 640,960 | 55,779,312 | 87.025 | 87.10 | 87.00 | 87.10 | 85.60 | 89.00 | 640,960 | 87.025 | -7.09% |
| 2025-11-20 | 0 | 93.75 | 93.40 | 93.75 | 92.85 | 95.50 | 152,500 | 14,411,196 | 94.500 | 93.75 | 93.40 | 93.75 | 92.85 | 95.50 | 152,500 | 94.500 | -2.34% |
| 2025-11-19 | 0 | 96.00 | 95.90 | 96.00 | 94.10 | 96.40 | 459,160 | 43,590,567 | 94.935 | 96.00 | 95.90 | 96.00 | 94.10 | 96.40 | 459,160 | 94.935 | 4.35% |
| 2025-11-18 | 0 | 92.00 | 92.00 | 92.15 | 91.20 | 97.00 | 419,632 | 38,871,074 | 92.631 | 92.00 | 92.00 | 92.15 | 91.20 | 97.00 | 419,632 | 92.631 | -6.12% |
| 2025-11-17 | 0 | 98.00 | 97.75 | 98.00 | 95.80 | 99.10 | 1,022,348 | 99,446,382 | 97.273 | 98.00 | 97.75 | 98.00 | 95.80 | 99.10 | 1,022,348 | 97.273 | 5.38% |
| 2025-11-14 | 0 | 93.00 | 93.00 | 93.05 | 91.05 | 101.9 | 2,880,950 | 276,169,346 | 95.861 | 93.00 | 93.00 | 93.05 | 91.05 | 101.9 | 2,880,950 | 95.861 | -13.89% |
| 2025-11-13 | 0 | 108.0 | 108.0 | 108.1 | 107.5 | 109.9 | 421,100 | 45,436,105 | 107.90 | 108.0 | 108.0 | 108.1 | 107.5 | 109.9 | 421,100 | 107.90 | -3.91% |
| 2025-11-12 | 0 | 112.4 | 112.3 | 112.4 | 110.0 | 114.5 | 257,400 | 28,586,610 | 111.06 | 112.4 | 112.3 | 112.4 | 110.0 | 114.5 | 257,400 | 111.06 | -1.92% |
| 2025-11-11 | 0 | 114.6 | 113.8 | 114.6 | 111.9 | 115.0 | 581,720 | 66,151,656 | 113.72 | 114.6 | 113.8 | 114.6 | 111.9 | 115.0 | 581,720 | 113.72 | 2.87% |
| 2025-11-10 | 0 | 111.4 | 111.1 | 111.4 | 107.0 | 112.9 | 682,700 | 75,164,205 | 110.10 | 111.4 | 111.1 | 111.4 | 107.0 | 112.9 | 682,700 | 110.10 | -0.45% |
| 2025-11-07 | 0 | 111.9 | 110.9 | 111.9 | 108.1 | 116.0 | 3,641,900 | 407,897,260 | 112.00 | 111.9 | 110.9 | 111.9 | 108.1 | 116.0 | 3,641,900 | 112.00 | -11.26% |
| 2025-11-06 | 0 | 126.1 | 126.1 | 126.2 | 118.8 | 126.1 | 8,679,020 | 1,056,877,658 | 121.77 | 126.1 | 126.1 | 126.2 | 118.8 | 126.1 | 8,679,020 | 121.77 |
Sign up for our free newsletter
Recommend Webb-site to a friend
Copyright & disclaimer, Privacy policy