Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	19.140	19.140	17.900	18.140	17.499	5,161,898
2022-08-23	19.240	19.560	18.640	18.760	18.097	3,621,305
2022-08-22	18.500	19.500	18.300	19.240	18.560	4,441,978
2022-08-19	18.620	19.300	18.440	18.700	18.039	4,450,339
2022-08-18	19.500	19.780	18.280	18.420	17.769	8,866,770
2022-08-17	18.600	19.580	17.740	19.380	18.695	12,098,200
2022-08-16	19.580	19.680	18.560	18.760	18.097	5,132,600
2022-08-15	18.700	19.820	18.420	19.300	18.618	9,209,094
2022-08-12	17.660	18.960	17.480	18.600	17.942	7,486,760
2022-08-11	17.460	17.680	17.140	17.640	17.016	2,932,800
2022-08-10	17.800	18.140	16.900	17.160	16.553	6,400,200
2022-08-09	17.640	18.180	17.560	17.800	17.171	3,576,629
2022-08-08	18.680	18.680	17.480	17.520	16.901	5,470,100
2022-08-05	17.820	18.680	17.700	18.420	17.769	9,425,867
2022-08-04	17.520	17.860	17.340	17.820	17.190	5,751,104
2022-08-03	17.720	17.920	17.080	17.220	16.611	8,905,363
2022-08-02	17.820	17.820	17.160	17.480	16.862	8,852,530
2022-08-01	17.880	18.580	17.500	17.880	17.248	21,561,439
2022-07-29	19.480	19.480	17.560	18.000	17.364	30,670,680
2022-07-28	20.000	20.300	19.040	19.300	18.618	13,298,320
2022-07-27	20.600	20.800	19.780	19.900	19.196	14,188,470
2022-07-26	20.500	21.200	20.050	21.050	20.306	11,027,600
2022-07-25	22.800	22.800	20.700	20.800	20.065	15,788,390
2022-07-22	22.800	22.950	22.000	22.850	22.042	7,671,021
2022-07-21	22.500	23.250	22.200	22.750	21.946	10,310,140
2022-07-20	22.450	23.050	22.050	22.450	21.656	17,676,641
2022-07-19	22.150	22.350	21.000	22.250	21.463	17,214,230
2022-07-18	24.500	24.900	20.900	22.300	21.511	60,925,602
2022-07-15	28.200	28.500	24.950	25.600	24.695	24,144,600
2022-07-14	30.350	30.350	27.550	28.200	27.203	23,731,789
2022-07-13	29.900	30.750	29.500	29.950	28.891	7,389,973
2022-07-12	32.600	32.750	29.150	29.550	28.505	17,370,061
2022-07-11	32.200	33.250	32.200	32.600	31.447	8,336,915
2022-07-08	34.550	34.600	32.500	33.150	31.978	8,643,067
2022-07-07	35.000	35.100	33.600	34.050	32.846	12,284,820
2022-07-06	36.900	37.400	34.350	35.300	34.052	9,343,391
2022-07-05	38.000	38.850	36.800	36.900	35.595	4,762,294
2022-07-04	37.900	38.250	37.050	37.600	36.270	4,639,725
2022-06-30	38.700	39.150	36.500	37.900	36.560	11,932,880
2022-06-29	38.300	38.600	36.450	37.300	35.981	6,159,896
2022-06-28	38.700	39.950	37.550	38.900	37.525	10,649,840
2022-06-27	36.750	39.950	36.700	38.700	37.332	13,147,470
2022-06-24	35.700	36.600	35.300	36.550	35.258	4,861,120
2022-06-23	34.250	35.800	34.100	35.150	33.907	4,825,200
2022-06-22	36.150	36.150	34.100	34.250	33.039	6,173,102
2022-06-21	35.000	36.750	34.650	36.100	34.824	9,330,566
2022-06-20	34.500	35.100	33.350	34.800	33.569	3,737,218
2022-06-17	33.200	34.900	33.050	34.500	33.280	4,809,361
2022-06-16	34.800	35.250	33.050	33.550	32.364	4,847,355
2022-06-15	35.600	35.650	34.400	34.800	33.569	4,424,938
2022-06-14	33.500	36.200	33.200	35.100	33.859	7,160,877
2022-06-13	35.150	35.150	33.450	33.900	32.701	6,414,224
2022-06-10	34.700	36.250	33.600	35.600	34.341	5,365,588
2022-06-09	36.850	37.500	34.550	34.850	33.618	10,750,260
2022-06-08	34.950	37.800	34.750	36.850	35.547	11,549,980
2022-06-07	34.150	34.800	33.500	34.450	33.232	5,667,489
2022-06-06	32.150	34.700	32.100	34.050	32.846	11,350,180
2022-06-02	33.200	33.200	31.300	31.800	30.514	7,168,500
2022-06-01	30.600	33.200	30.500	33.200	31.857	22,572,699
2022-05-31	30.000	31.200	29.250	30.250	29.027	77,351,219

← NewerPage 18 of 21 · 1,232 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.