Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	18.380	18.400	17.660	18.000	17.364	4,514,416
2023-05-17	18.980	19.000	17.880	17.940	17.306	8,787,990
2023-05-16	19.660	19.680	18.900	19.040	18.367	4,829,000
2023-05-15	18.980	19.900	18.540	19.580	18.888	3,564,969
2023-05-12	19.380	19.480	18.920	18.980	18.309	3,675,665
2023-05-11	18.980	19.440	18.900	19.380	18.695	2,620,800
2023-05-10	19.380	19.380	18.700	19.080	18.405	5,460,534
2023-05-09	19.400	20.050	19.400	19.560	18.868	3,620,697
2023-05-08	19.660	20.300	19.000	19.900	19.196	6,941,146
2023-05-05	19.140	20.300	19.120	19.820	19.119	7,646,200
2023-05-04	18.100	19.440	18.100	19.140	18.463	4,133,607
2023-05-03	18.620	18.800	18.100	18.440	17.788	876,000
2023-05-02	19.180	19.700	18.360	18.620	17.962	1,655,100
2023-04-28	18.680	19.120	18.260	18.940	18.270	3,996,911
2023-04-27	18.240	18.700	17.920	18.640	17.981	3,397,676
2023-04-26	17.700	18.380	17.620	18.240	17.595	4,259,423
2023-04-25	17.900	18.000	17.080	17.560	16.939	4,166,056
2023-04-24	18.280	18.420	17.580	17.700	17.074	4,581,717
2023-04-21	19.600	19.600	17.900	18.280	17.634	8,843,621
2023-04-20	20.000	20.250	19.320	19.480	18.791	8,553,540
2023-04-19	19.560	19.560	18.440	18.740	18.077	6,863,000
2023-04-18	20.100	20.150	19.180	19.400	18.714	4,105,187
2023-04-17	19.880	20.450	19.600	19.980	19.274	4,381,796
2023-04-14	19.720	20.300	19.460	19.880	19.177	3,278,099
2023-04-13	19.400	19.740	18.800	19.560	18.868	4,256,376
2023-04-12	19.980	20.200	19.400	19.580	18.888	3,710,043
2023-04-11	19.760	20.150	19.260	19.980	19.274	4,579,630
2023-04-06	19.720	20.050	19.300	19.840	19.138	3,321,358
2023-04-04	20.450	20.500	19.120	19.780	19.081	7,911,028
2023-04-03	21.600	21.750	19.780	20.200	19.486	8,971,844
2023-03-31	21.850	22.450	21.200	21.400	20.643	6,984,141
2023-03-30	19.860	22.100	19.860	21.700	20.933	18,567,500
2023-03-29	21.000	21.700	18.940	19.440	18.753	15,921,230
2023-03-28	19.500	20.750	19.380	20.600	19.872	8,077,749
2023-03-27	20.200	20.200	19.140	19.320	18.637	3,370,844
2023-03-24	20.050	20.650	19.720	19.840	19.138	2,740,886
2023-03-23	19.860	20.450	19.340	20.400	19.679	4,207,386
2023-03-22	19.600	21.000	19.420	19.720	19.023	8,193,855
2023-03-21	18.460	19.480	18.180	19.300	18.618	6,391,050
2023-03-20	19.260	19.260	17.820	18.200	17.556	6,464,052
2023-03-17	19.440	19.740	18.800	19.060	18.386	6,660,709
2023-03-16	18.960	19.500	18.800	19.140	18.463	3,761,635
2023-03-15	19.500	20.200	18.820	19.000	18.328	5,532,093
2023-03-14	19.780	20.450	19.100	19.340	18.656	4,908,809
2023-03-13	19.240	20.250	19.140	19.780	19.081	8,559,072
2023-03-10	19.580	19.580	18.580	19.000	18.328	11,023,800
2023-03-09	20.200	20.600	19.780	19.860	19.158	4,019,948
2023-03-08	20.800	20.800	19.420	19.920	19.216	8,251,490
2023-03-07	21.900	21.900	20.450	20.650	19.920	7,070,417
2023-03-06	22.100	22.450	21.200	21.800	21.029	6,209,876
2023-03-03	22.200	23.400	21.900	22.100	21.319	8,239,645
2023-03-02	24.150	24.550	21.800	21.850	21.077	14,963,390
2023-03-01	22.050	24.450	21.900	24.300	23.441	13,286,770
2023-02-28	21.700	22.100	21.000	21.800	21.029	5,579,400
2023-02-27	21.500	22.150	20.800	21.750	20.981	5,270,437
2023-02-24	22.350	22.350	21.300	21.500	20.740	4,674,514
2023-02-23	21.550	22.350	21.500	22.100	21.319	9,345,176
2023-02-22	21.300	21.900	20.550	21.550	20.788	5,250,364
2023-02-21	23.000	23.150	21.250	21.450	20.692	6,674,022
2023-02-20	22.000	22.800	21.600	22.800	21.994	2,486,606

← NewerPage 15 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.