Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	22.950	23.400	22.600	23.400	22.696	3,507,537
2023-11-10	22.850	23.150	22.400	22.600	21.920	2,756,600
2023-11-09	23.500	23.750	23.000	23.200	22.502	1,920,800
2023-11-08	23.400	23.850	23.350	23.500	22.793	2,566,600
2023-11-07	23.450	23.800	23.350	23.500	22.793	2,191,984
2023-11-06	23.200	24.050	23.150	23.450	22.744	7,912,298
2023-11-03	21.900	22.800	21.900	22.650	21.968	4,888,600
2023-11-02	21.800	22.100	21.600	21.900	21.241	2,880,954
2023-11-01	21.550	21.900	21.150	21.450	20.805	4,467,600
2023-10-31	22.850	22.850	21.200	21.550	20.902	11,431,880
2023-10-30	22.650	23.000	22.400	22.850	22.162	4,662,702
2023-10-27	23.200	23.300	22.600	22.800	22.114	3,593,479
2023-10-26	23.100	23.550	22.650	22.950	22.259	2,220,842
2023-10-25	23.900	24.700	23.150	23.200	22.502	4,199,380
2023-10-24	22.450	23.500	21.600	23.100	22.405	7,309,412
2023-10-20	22.550	23.200	22.250	22.450	21.774	3,890,400
2023-10-19	23.850	24.000	22.700	23.000	22.308	3,592,600
2023-10-18	24.050	24.350	23.200	23.850	23.132	3,195,000
2023-10-17	24.050	24.700	23.600	24.050	23.326	3,331,414
2023-10-16	24.400	24.800	23.600	24.050	23.326	2,409,969
2023-10-13	24.100	24.800	24.000	24.400	23.666	3,553,578
2023-10-12	23.350	25.000	23.350	24.800	24.054	5,875,550
2023-10-11	23.700	24.400	23.150	23.350	22.647	5,540,772
2023-10-10	23.700	24.500	23.550	23.600	22.890	4,114,601
2023-10-09	23.000	23.700	22.950	23.150	22.453	2,935,400
2023-10-06	22.700	23.150	22.600	22.850	22.162	1,951,200
2023-10-05	22.700	22.900	22.250	22.600	21.920	1,392,200
2023-10-04	23.000	23.050	22.200	22.450	21.774	2,179,687
2023-10-03	23.050	23.400	22.450	23.250	22.550	2,247,600
2023-09-29	22.650	23.450	22.650	23.150	22.453	1,804,800
2023-09-28	22.850	23.200	22.500	22.650	21.968	2,559,600
2023-09-27	23.200	23.500	22.550	22.850	22.162	5,435,023
2023-09-26	23.800	23.800	23.050	23.350	22.647	3,623,910
2023-09-25	24.400	24.400	23.450	23.500	22.793	2,272,600
2023-09-22	23.450	24.550	23.250	24.400	23.666	6,605,068
2023-09-21	23.750	24.200	23.200	23.450	22.744	5,269,871
2023-09-20	23.950	24.550	23.400	23.750	23.035	4,305,831
2023-09-19	24.400	24.750	23.950	24.150	23.423	2,594,680
2023-09-18	23.850	24.600	23.050	24.400	23.666	6,481,650
2023-09-15	23.200	24.450	23.200	23.850	23.132	7,661,154
2023-09-14	23.750	23.850	23.250	23.550	22.841	5,142,050
2023-09-13	24.000	24.000	23.350	23.750	23.035	3,459,400
2023-09-12	24.700	24.700	23.700	23.950	23.229	5,287,266
2023-09-11	24.600	25.050	24.300	24.700	23.957	6,875,042
2023-09-07	24.700	25.300	24.400	25.050	24.296	5,684,329
2023-09-06	25.450	25.600	24.950	25.400	24.636	5,610,600
2023-09-05	25.950	25.950	24.600	25.450	24.684	9,507,200
2023-09-04	25.600	26.600	25.600	26.100	25.315	6,025,494
2023-08-31	26.000	26.900	24.450	25.500	24.733	14,123,280
2023-08-30	25.600	26.300	25.250	25.900	25.121	8,550,091
2023-08-29	24.950	25.950	24.950	25.500	24.733	6,310,478
2023-08-28	25.600	26.000	24.450	24.800	24.054	6,504,300
2023-08-25	24.350	25.150	24.150	24.800	24.054	8,638,834
2023-08-24	23.700	25.050	23.600	24.650	23.908	11,139,840
2023-08-23	21.900	24.250	21.050	23.600	22.890	23,749,051
2023-08-22	21.200	22.250	21.200	22.100	21.435	7,485,452
2023-08-21	21.250	21.450	20.600	21.300	20.659	3,941,070
2023-08-18	21.600	21.950	21.200	21.250	20.611	4,102,600
2023-08-17	20.500	21.950	20.300	21.750	21.096	7,307,748
2023-08-16	20.550	20.900	20.350	20.700	20.077	5,877,800

← NewerPage 13 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.