Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	38.500	39.800	38.000	39.800	38.947	4,849,802
2024-08-06	37.700	38.200	37.100	37.900	37.087	4,434,902
2024-08-05	38.050	38.850	36.500	37.250	36.451	7,040,347
2024-08-02	39.400	40.550	38.400	39.100	38.262	4,626,451
2024-08-01	41.500	41.500	39.900	40.300	39.436	3,094,808
2024-07-31	39.050	41.750	39.050	41.450	40.561	7,253,143
2024-07-30	39.400	39.400	38.600	38.800	37.968	4,185,577
2024-07-29	38.500	39.600	38.500	39.100	38.262	3,331,840
2024-07-26	38.000	39.000	37.400	38.500	37.675	4,304,388
2024-07-25	40.300	40.350	36.900	37.400	36.598	9,759,334
2024-07-24	39.800	40.600	39.800	40.350	39.485	2,703,515
2024-07-23	40.300	41.000	39.900	40.100	39.240	5,732,581
2024-07-22	41.300	41.400	39.700	40.200	39.338	8,799,648
2024-07-19	42.000	42.300	40.450	41.600	40.708	16,158,030
2024-07-18	37.350	38.000	36.600	37.650	36.843	3,021,709
2024-07-17	37.900	38.050	36.250	37.400	36.598	3,328,860
2024-07-16	38.200	38.500	36.500	37.700	36.892	4,820,645
2024-07-15	39.150	39.550	37.750	38.250	37.430	2,194,487
2024-07-12	37.300	39.200	37.300	39.100	38.262	4,239,698
2024-07-11	37.000	38.000	37.000	37.250	36.451	2,337,845
2024-07-10	36.250	37.800	36.250	36.750	35.962	4,622,721
2024-07-09	35.950	36.300	35.450	36.250	35.473	3,227,127
2024-07-08	35.250	36.050	34.700	35.550	34.788	3,615,263
2024-07-05	35.800	36.850	34.400	35.250	34.494	5,790,193
2024-07-04	35.950	36.350	35.000	35.750	34.984	4,702,782
2024-07-03	36.550	36.900	35.500	35.800	35.033	5,067,924
2024-07-02	38.250	38.500	36.150	36.550	35.766	6,065,386
2024-06-28	36.300	38.450	36.200	38.250	37.430	6,007,003
2024-06-27	37.800	37.800	36.250	36.650	35.864	4,039,715
2024-06-26	36.950	37.400	36.450	37.150	36.354	3,641,368
2024-06-25	38.200	38.950	36.750	37.000	36.207	5,670,386
2024-06-24	38.200	38.300	35.950	38.200	37.381	8,493,007
2024-06-21	39.800	40.000	37.650	38.150	37.332	7,839,988
2024-06-20	39.850	40.500	39.500	40.000	39.142	3,961,247
2024-06-19	39.800	40.500	39.100	40.000	39.142	5,092,294
2024-06-18	39.200	40.500	39.200	39.800	38.947	5,171,920
2024-06-17	39.250	40.850	38.650	39.200	38.360	6,689,411
2024-06-14	39.000	39.600	38.250	39.550	38.702	5,542,676
2024-06-13	38.350	39.750	38.350	39.000	38.164	4,126,553
2024-06-12	38.050	38.600	37.450	38.350	37.528	3,953,662
2024-06-11	38.200	38.500	37.150	38.050	37.234	4,742,190
2024-06-07	38.800	39.300	37.800	38.200	37.381	2,343,208
2024-06-06	38.150	39.150	38.150	38.800	37.968	3,873,832
2024-06-05	38.650	39.150	37.850	38.150	37.332	3,676,444
2024-06-04	38.900	40.350	38.450	38.700	37.870	9,139,778
2024-06-03	37.450	39.350	37.100	38.900	38.066	8,734,386
2024-05-31	37.300	38.450	37.000	37.100	36.305	10,915,800
2024-05-30	36.300	37.800	36.150	37.100	36.305	5,550,497
2024-05-29	35.600	37.000	35.600	36.000	35.228	3,885,280
2024-05-28	36.550	36.600	35.650	35.900	35.130	3,668,900
2024-05-27	34.400	36.950	34.400	36.550	35.766	7,930,434
2024-05-24	34.600	34.650	33.500	34.500	33.760	4,973,379
2024-05-23	35.050	35.700	34.200	34.600	33.858	3,473,327
2024-05-22	35.550	35.950	34.350	35.000	33.947	8,978,891
2024-05-21	37.000	37.000	35.300	35.550	34.480	6,891,416
2024-05-20	35.800	37.100	35.500	36.800	35.693	5,094,328
2024-05-17	37.550	37.700	35.500	36.400	35.305	8,904,400
2024-05-16	37.500	38.450	36.650	37.500	36.372	7,671,381
2024-05-14	36.950	38.100	36.650	36.950	35.838	6,853,495
2024-05-13	35.200	37.000	34.550	36.350	35.256	9,354,569

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	2.7248 HKD
2025-05-29	0.8881 HKD
2024-05-23	0.3095 HKD
2023-05-19	0.0978 HKD
2022-06-06	0.1794 HKD
2021-06-03	0.1824 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.