Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	36.500	36.500	34.900	35.200	34.141	6,614,600
2024-05-09	36.000	36.350	35.000	36.000	34.917	9,693,823
2024-05-08	37.500	37.600	35.600	35.700	34.626	8,520,751
2024-05-07	35.500	37.500	35.500	36.850	35.741	13,908,660
2024-05-06	34.900	35.800	34.650	35.500	34.432	8,465,134
2024-05-03	35.050	35.100	34.250	34.750	33.704	3,102,921
2024-05-02	33.350	35.000	33.250	34.700	33.656	7,237,777
2024-04-30	33.800	34.100	33.150	33.900	32.880	13,053,460
2024-04-29	33.950	34.600	33.300	33.800	32.783	13,001,830
2024-04-26	34.150	34.400	33.500	33.800	32.783	9,640,526
2024-04-25	33.650	34.350	33.450	33.950	32.928	7,422,506
2024-04-24	34.850	34.950	33.200	33.650	32.637	23,415,430
2024-04-23	34.150	35.500	32.550	34.550	33.510	25,100,070
2024-04-22	32.000	33.800	31.200	33.450	32.443	7,183,322
2024-04-19	31.850	32.200	31.050	31.500	30.552	3,815,776
2024-04-18	30.600	32.200	30.600	31.800	30.843	7,444,606
2024-04-17	30.650	30.900	29.750	30.550	29.631	4,316,948
2024-04-16	31.000	31.100	30.050	30.250	29.340	3,444,772
2024-04-15	30.850	31.550	30.250	31.000	30.067	4,591,672
2024-04-12	30.550	31.650	30.250	31.300	30.358	10,075,800
2024-04-11	28.650	30.250	28.300	30.150	29.243	11,056,070
2024-04-10	29.500	30.100	28.200	28.700	27.836	9,801,603
2024-04-09	29.450	30.000	28.850	29.300	28.418	4,203,580
2024-04-08	29.300	30.250	28.800	29.450	28.564	4,790,276
2024-04-05	29.750	29.950	28.650	29.400	28.515	1,830,217
2024-04-03	29.850	30.350	29.250	29.600	28.709	8,359,074
2024-04-02	29.200	30.250	29.000	29.850	28.952	16,452,221
2024-03-28	28.300	29.200	28.100	28.750	27.885	6,129,624
2024-03-27	28.200	28.650	27.450	28.350	27.497	6,138,041
2024-03-26	27.900	28.800	27.850	28.300	27.448	11,288,820
2024-03-25	27.600	28.000	27.000	27.600	26.769	6,352,638
2024-03-22	27.750	28.150	27.100	27.650	26.818	24,221,119
2024-03-21	25.600	29.000	25.600	28.650	27.788	33,861,301
2024-03-20	23.000	24.800	22.900	24.700	23.957	11,279,410
2024-03-19	23.400	23.600	22.600	23.000	22.308	6,132,117
2024-03-18	23.700	23.700	22.650	23.400	22.696	6,617,106
2024-03-15	23.500	23.600	23.050	23.400	22.696	4,335,644
2024-03-14	23.500	23.800	23.150	23.550	22.841	4,395,306
2024-03-13	23.650	23.750	23.150	23.450	22.744	3,745,264
2024-03-12	22.450	23.500	22.350	23.450	22.744	7,783,970
2024-03-11	21.200	22.700	21.200	22.450	21.774	4,509,238
2024-03-08	21.500	22.050	21.150	21.250	20.611	2,146,000
2024-03-07	21.900	21.900	21.300	21.650	20.999	2,469,332
2024-03-06	20.600	21.950	20.450	21.700	21.047	2,668,772
2024-03-05	21.450	21.800	20.650	20.750	20.126	3,023,991
2024-03-04	21.200	22.100	20.900	21.900	21.241	4,603,233
2024-03-01	19.560	21.600	19.480	21.150	20.514	7,612,177
2024-02-29	19.240	19.680	19.120	19.580	18.991	6,792,139
2024-02-28	19.760	20.250	19.100	19.240	18.661	3,492,800
2024-02-27	19.520	20.150	19.260	19.960	19.359	3,336,314
2024-02-26	20.000	20.400	19.440	19.620	19.030	2,514,403
2024-02-23	19.020	20.500	18.800	20.100	19.495	5,587,885
2024-02-22	19.120	19.280	18.680	19.240	18.661	3,457,800
2024-02-21	18.460	19.360	18.240	19.160	18.583	5,660,902
2024-02-20	18.800	19.200	18.300	18.560	18.002	1,589,594
2024-02-19	19.100	19.100	18.360	18.600	18.040	2,928,000
2024-02-16	18.320	19.260	18.180	19.200	18.622	1,182,350
2024-02-15	18.040	18.500	17.820	18.380	17.827	1,117,706
2024-02-14	17.680	18.200	17.360	18.160	17.614	914,384
2024-02-09	17.640	17.900	17.460	17.680	17.148	149,638

← NewerPage 11 of 21 · 1,231 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.