Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	22.550	22.900	22.000	22.050	21.270	3,582,200
2023-02-16	22.500	23.650	22.050	22.550	21.753	7,684,284
2023-02-15	23.350	23.800	22.300	22.500	21.704	3,183,089
2023-02-14	23.300	23.900	23.050	23.350	22.524	3,732,613
2023-02-13	22.900	23.200	22.000	23.150	22.331	13,293,080
2023-02-10	23.950	25.100	22.650	22.900	22.090	8,463,860
2023-02-09	22.500	24.050	21.950	23.900	23.055	8,657,996
2023-02-08	24.050	24.500	22.400	22.950	22.139	11,846,640
2023-02-07	24.150	24.600	23.700	24.050	23.200	4,648,479
2023-02-06	24.600	24.600	23.250	23.600	22.766	7,108,870
2023-02-03	25.950	25.950	24.600	24.650	23.778	7,812,324
2023-02-02	26.000	27.400	25.250	25.800	24.888	8,780,549
2023-02-01	25.500	25.800	24.500	25.500	24.598	6,023,989
2023-01-31	25.250	26.200	24.750	25.350	24.454	8,923,744
2023-01-30	27.500	27.550	24.800	24.950	24.068	12,338,060
2023-01-27	27.850	27.850	26.500	27.150	26.190	1,475,966
2023-01-26	27.000	28.000	26.750	27.200	26.238	2,395,023
2023-01-20	26.450	26.450	25.650	26.400	25.467	1,336,550
2023-01-19	25.800	26.350	25.350	26.100	25.177	2,002,181
2023-01-18	24.800	26.000	24.400	25.850	24.936	5,102,667
2023-01-17	25.150	25.650	24.300	24.800	23.923	4,453,690
2023-01-16	25.100	26.100	24.600	25.150	24.261	8,913,154
2023-01-13	24.100	24.800	24.000	24.600	23.730	5,749,873
2023-01-12	24.850	25.100	23.500	23.950	23.103	9,674,528
2023-01-11	25.300	26.850	24.100	24.500	23.634	13,449,630
2023-01-10	24.600	25.900	24.600	25.300	24.405	9,626,130
2023-01-09	24.100	25.650	24.050	25.000	24.116	14,867,870
2023-01-06	22.150	25.200	21.950	23.250	22.428	29,056,561
2023-01-05	22.900	23.600	21.750	21.950	21.174	15,394,970
2023-01-04	21.100	22.600	21.100	22.350	21.560	12,386,250
2023-01-03	19.700	21.750	19.360	21.650	20.884	9,927,768
2022-12-30	19.860	20.000	19.180	19.820	19.119	4,559,236
2022-12-29	19.800	19.800	19.080	19.460	18.772	5,356,200
2022-12-28	20.000	20.550	19.600	19.820	19.119	8,733,466
2022-12-23	19.460	20.150	18.980	19.500	18.811	6,858,484
2022-12-22	18.660	20.450	18.520	19.860	19.158	10,380,600
2022-12-21	18.140	18.400	17.620	18.120	17.479	5,134,831
2022-12-20	18.960	18.960	17.460	17.900	17.267	7,574,316
2022-12-19	19.000	19.920	18.420	18.780	18.116	5,016,955
2022-12-16	18.980	19.560	18.400	18.860	18.193	10,059,200
2022-12-15	19.700	20.150	18.900	19.180	18.502	9,903,204
2022-12-14	20.500	20.700	19.220	19.860	19.158	8,819,817
2022-12-13	20.400	21.300	19.720	19.820	19.119	9,582,672
2022-12-12	21.850	21.850	19.960	20.400	19.679	12,386,000
2022-12-09	22.400	22.650	20.700	22.050	21.270	20,750,461
2022-12-08	18.360	22.000	18.300	21.750	20.981	34,612,980
2022-12-07	18.000	19.360	17.720	17.800	17.171	27,200,721
2022-12-06	17.900	18.520	17.560	17.960	17.325	11,020,720
2022-12-05	18.500	19.200	17.740	18.100	17.460	20,674,311
2022-12-02	17.580	17.920	16.600	17.500	16.881	10,241,740
2022-12-01	18.000	19.740	17.080	17.200	16.592	25,523,641
2022-11-30	15.380	17.340	15.000	17.340	16.727	14,462,740
2022-11-29	13.620	15.380	13.620	15.360	14.817	10,397,880
2022-11-28	13.200	14.060	12.860	13.880	13.389	7,560,626
2022-11-25	13.480	13.640	13.180	13.600	13.119	3,277,000
2022-11-24	14.380	14.380	13.600	13.640	13.158	4,491,840
2022-11-23	14.060	14.140	13.300	13.900	13.409	6,831,278
2022-11-22	14.360	14.780	13.600	13.900	13.409	11,948,580
2022-11-21	14.360	14.780	13.860	14.580	14.064	7,232,723
2022-11-18	15.960	16.480	14.860	14.960	14.431	9,089,079

← NewerPage 16 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.