Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	17.900	18.320	17.780	18.180	17.633	1,744,114
2024-02-07	18.580	18.760	17.820	17.900	17.361	2,806,668
2024-02-06	17.320	18.400	17.240	18.340	17.788	4,614,580
2024-02-05	17.240	17.500	16.900	17.180	16.663	3,474,223
2024-02-02	18.320	18.800	17.440	17.500	16.973	3,829,714
2024-02-01	17.520	18.320	17.260	18.080	17.536	4,579,200
2024-01-31	17.900	18.500	17.220	17.520	16.993	3,742,600
2024-01-30	18.780	18.780	17.760	18.120	17.575	3,279,631
2024-01-29	18.700	19.240	18.500	18.840	18.273	2,774,864
2024-01-26	19.000	19.380	18.400	18.540	17.982	3,305,528
2024-01-25	18.740	19.100	18.440	19.040	18.467	3,223,029
2024-01-24	18.400	19.120	17.920	18.700	18.137	6,616,022
2024-01-23	17.340	18.440	17.200	17.940	17.400	12,625,480
2024-01-22	18.900	18.900	16.980	17.220	16.702	14,629,140
2024-01-19	19.220	19.300	18.520	18.740	18.176	2,580,189
2024-01-18	19.220	19.560	18.420	19.040	18.467	5,197,000
2024-01-17	20.100	20.100	19.080	19.220	18.642	4,994,819
2024-01-16	20.200	20.350	19.720	20.000	19.398	1,709,000
2024-01-15	20.100	20.400	19.480	20.200	19.592	3,541,890
2024-01-12	19.520	20.450	19.520	20.100	19.495	3,993,798
2024-01-11	19.940	20.150	19.680	19.840	19.243	3,463,800
2024-01-10	19.000	19.960	18.720	19.940	19.340	5,036,963
2024-01-09	18.720	19.360	18.200	19.000	18.428	4,362,300
2024-01-08	18.940	19.220	18.400	18.720	18.157	8,269,926
2024-01-05	19.120	19.500	18.740	18.940	18.370	3,458,400
2024-01-04	19.660	19.700	19.300	19.600	19.010	1,948,000
2024-01-03	19.700	19.840	19.360	19.660	19.068	2,738,336
2024-01-02	20.000	20.600	19.780	19.940	19.340	2,415,854
2023-12-29	20.050	21.000	19.820	20.250	19.641	5,445,500
2023-12-28	19.200	20.250	19.200	20.050	19.447	3,336,360
2023-12-27	19.320	19.540	18.700	19.120	18.545	5,037,673
2023-12-22	19.900	20.200	18.980	19.260	18.680	6,939,000
2023-12-21	19.900	20.100	19.560	19.900	19.301	1,539,077
2023-12-20	20.150	20.500	19.800	20.000	19.398	2,288,500
2023-12-19	20.500	20.500	19.800	19.980	19.379	1,848,600
2023-12-18	20.500	20.750	20.150	20.350	19.738	2,141,744
2023-12-15	20.250	21.300	20.050	20.800	20.174	5,211,343
2023-12-14	20.300	21.000	20.050	20.250	19.641	1,709,992
2023-12-13	20.500	20.550	19.860	20.300	19.689	2,376,300
2023-12-12	20.450	20.900	20.300	20.550	19.932	1,898,800
2023-12-11	19.820	20.650	19.220	20.450	19.835	4,794,857
2023-12-08	20.800	20.900	19.700	19.940	19.340	10,075,560
2023-12-07	21.000	21.000	20.200	20.800	20.174	3,237,830
2023-12-06	21.100	21.600	20.900	21.150	20.514	2,752,741
2023-12-05	22.250	22.350	20.500	21.100	20.465	10,488,130
2023-12-04	22.950	23.050	22.150	22.250	21.580	3,351,923
2023-12-01	22.850	23.450	22.450	22.950	22.259	3,939,511
2023-11-30	23.150	23.550	22.750	23.450	22.744	4,846,157
2023-11-29	24.250	24.600	22.950	23.150	22.453	5,666,200
2023-11-28	24.050	24.550	23.650	24.200	23.472	2,157,066
2023-11-27	23.900	24.200	23.600	23.950	23.229	1,595,000
2023-11-24	24.050	24.150	23.700	23.850	23.132	1,249,800
2023-11-23	23.950	24.500	23.450	24.150	23.423	2,822,974
2023-11-22	23.550	24.400	23.000	23.950	23.229	4,350,110
2023-11-21	23.650	25.200	23.600	23.750	23.035	7,136,968
2023-11-20	22.800	23.500	22.350	23.300	22.599	2,199,500
2023-11-17	23.250	23.350	22.500	22.600	21.920	2,531,800
2023-11-16	23.600	23.750	22.650	23.250	22.550	2,477,510
2023-11-15	23.500	23.700	23.000	23.450	22.744	3,583,848
2023-11-14	23.500	23.800	22.700	22.900	22.211	2,624,780

← NewerPage 12 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.