Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	21.200	21.200	20.700	20.950	20.320	2,218,000
2023-08-14	21.000	21.350	20.200	21.250	20.611	5,880,400
2023-08-11	21.800	21.850	21.150	21.300	20.659	1,702,194
2023-08-10	21.350	21.850	21.200	21.800	21.144	2,002,800
2023-08-09	21.250	21.750	20.950	21.600	20.950	2,446,212
2023-08-08	21.000	21.450	20.750	21.000	20.368	4,533,600
2023-08-07	21.800	21.950	21.100	21.450	20.805	4,189,467
2023-08-04	21.400	22.200	21.250	21.750	21.096	7,534,492
2023-08-03	20.750	21.450	20.650	21.100	20.465	6,853,572
2023-08-02	21.700	21.850	20.800	21.250	20.611	5,339,187
2023-08-01	21.700	22.550	21.550	21.750	21.096	6,078,330
2023-07-31	22.200	23.150	21.450	21.950	21.290	24,246,510
2023-07-28	19.680	21.750	19.600	21.450	20.805	13,632,560
2023-07-27	19.460	19.940	19.040	19.920	19.321	4,803,929
2023-07-26	19.560	19.660	18.820	19.200	18.622	6,831,800
2023-07-25	19.500	20.650	19.000	19.560	18.971	12,808,600
2023-07-24	19.540	19.540	18.580	19.000	18.428	5,499,772
2023-07-21	19.180	20.100	19.160	19.560	18.971	3,717,767
2023-07-20	18.920	19.700	18.600	19.320	18.739	6,937,863
2023-07-19	19.460	19.520	18.520	18.900	18.331	15,718,330
2023-07-18	19.720	19.720	19.140	19.460	18.874	3,690,800
2023-07-14	19.900	20.200	19.420	19.720	19.127	4,392,842
2023-07-13	20.250	20.300	19.360	19.680	19.088	9,032,607
2023-07-12	18.720	20.100	18.700	19.620	19.030	8,945,922
2023-07-11	17.360	18.520	16.840	18.500	17.943	7,278,038
2023-07-10	17.780	18.260	17.000	17.120	16.605	6,922,600
2023-07-07	17.700	17.700	16.680	17.380	16.857	3,748,216
2023-07-06	18.460	18.460	17.560	17.700	17.167	1,986,237
2023-07-05	18.380	18.580	18.160	18.480	17.924	1,919,000
2023-07-04	18.060	18.600	18.020	18.580	18.021	1,949,798
2023-07-03	17.660	18.360	17.600	18.180	17.633	3,488,473
2023-06-30	17.680	17.700	17.140	17.420	16.896	1,835,207
2023-06-29	17.780	17.780	17.320	17.500	16.973	1,466,338
2023-06-28	18.220	18.220	17.160	17.720	17.187	1,583,172
2023-06-27	17.800	17.900	17.360	17.800	17.264	1,702,400
2023-06-26	17.000	17.720	17.000	17.500	16.973	1,750,453
2023-06-23	17.360	17.360	16.840	17.000	16.488	1,039,689
2023-06-21	17.740	17.880	17.200	17.360	16.838	2,581,505
2023-06-20	17.920	18.240	17.680	17.940	17.400	2,783,200
2023-06-19	18.720	18.840	17.700	18.240	17.691	7,125,363
2023-06-16	17.800	18.960	17.660	18.740	18.176	8,890,170
2023-06-15	17.860	17.860	17.380	17.700	17.167	7,680,389
2023-06-14	17.280	17.860	17.220	17.440	16.915	4,499,600
2023-06-13	17.280	17.320	16.880	17.000	16.488	4,515,177
2023-06-12	16.900	17.200	16.220	17.200	16.682	5,754,185
2023-06-09	16.920	17.000	16.500	16.800	16.294	3,511,100
2023-06-08	17.600	17.600	16.220	16.760	16.256	7,856,600
2023-06-07	17.280	17.840	17.160	17.600	17.070	11,653,280
2023-06-06	18.040	18.140	16.640	16.900	16.391	7,337,796
2023-06-05	18.220	18.220	17.840	18.000	17.458	4,934,400
2023-06-02	17.860	18.180	17.740	18.120	17.575	5,942,735
2023-06-01	17.200	18.140	17.000	17.540	17.012	7,389,823
2023-05-31	16.600	17.200	16.120	17.200	16.682	13,505,270
2023-05-30	16.340	16.740	16.260	16.620	16.120	4,394,410
2023-05-29	16.820	16.940	16.100	16.500	16.004	5,075,800
2023-05-25	17.480	17.480	16.600	16.780	16.275	4,246,200
2023-05-24	17.740	17.760	17.240	17.480	16.954	2,813,400
2023-05-23	18.280	18.300	17.740	17.800	17.264	3,607,600
2023-05-22	18.360	18.780	17.900	18.280	17.730	1,771,127
2023-05-19	17.920	18.320	17.500	18.160	17.614	2,883,500

← NewerPage 14 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.