Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	29.500	29.900	29.000	29.900	28.691	18,174,199
2022-05-27	29.300	29.950	28.800	29.000	27.827	8,170,416
2022-05-26	29.400	29.400	27.850	28.350	27.203	10,784,300
2022-05-25	31.000	31.200	28.800	29.100	27.923	8,552,600
2022-05-24	32.000	32.500	30.900	31.050	29.794	4,039,090
2022-05-23	33.000	33.000	31.650	31.900	30.610	3,007,140
2022-05-20	32.300	33.150	32.200	32.650	31.330	3,962,884
2022-05-19	31.600	32.550	31.450	32.000	30.706	7,902,000
2022-05-18	33.200	33.800	32.750	33.150	31.809	6,398,215
2022-05-17	31.800	33.050	31.600	32.800	31.473	5,351,517
2022-05-16	32.000	32.400	30.550	31.800	30.514	6,205,151
2022-05-13	30.400	31.400	30.150	31.150	29.890	12,449,880
2022-05-12	30.400	30.600	28.800	29.750	28.547	6,786,600
2022-05-11	30.300	32.000	29.150	30.800	29.554	8,527,818
2022-05-10	30.600	31.000	28.800	30.000	28.787	10,458,120
2022-05-06	33.350	33.800	31.800	32.000	30.706	3,793,444
2022-05-05	35.500	35.800	34.000	34.550	33.153	3,439,800
2022-05-04	35.000	36.250	34.800	35.000	33.585	2,718,800
2022-05-03	36.200	37.050	35.150	36.450	34.976	2,475,022
2022-04-29	33.900	36.500	33.850	36.200	34.736	4,958,285
2022-04-28	33.650	34.150	32.850	34.000	32.625	1,995,298
2022-04-27	32.950	34.250	31.850	33.400	32.049	8,861,224
2022-04-26	31.800	36.000	31.350	33.250	31.905	7,883,589
2022-04-25	32.500	32.500	30.650	31.000	29.746	3,618,050
2022-04-22	31.950	33.000	31.300	32.600	31.282	5,065,600
2022-04-21	34.000	34.800	32.150	32.350	31.042	7,465,850
2022-04-20	34.550	36.050	34.100	34.750	33.345	3,622,143
2022-04-19	35.250	36.400	34.100	34.450	33.057	6,639,050
2022-04-14	35.150	37.300	34.950	36.850	35.360	5,395,340
2022-04-13	35.700	35.800	34.300	34.750	33.345	6,202,801
2022-04-12	33.200	37.000	33.000	35.700	34.256	7,684,227
2022-04-11	36.850	37.000	32.500	33.100	31.761	9,526,716
2022-04-08	35.550	38.200	34.800	37.550	36.031	7,544,842
2022-04-07	37.000	38.400	34.650	35.850	34.400	6,364,440
2022-04-06	37.000	37.300	35.800	37.000	35.504	3,125,050
2022-04-04	35.550	37.100	35.350	37.050	35.552	12,259,310
2022-04-01	33.400	35.200	32.850	35.050	33.632	3,208,776
2022-03-31	36.350	36.350	34.100	34.400	33.009	5,281,758
2022-03-30	34.200	37.100	33.850	36.350	34.880	10,686,130
2022-03-29	31.050	33.350	30.600	33.350	32.001	8,774,390
2022-03-28	32.800	35.250	29.700	31.000	29.746	18,470,721
2022-03-25	34.100	35.350	32.600	33.000	31.665	3,793,400
2022-03-24	35.500	36.050	34.900	35.100	33.680	3,952,531
2022-03-23	34.250	36.200	34.000	35.400	33.968	4,233,948
2022-03-22	32.300	33.800	32.000	33.750	32.385	3,141,380
2022-03-21	34.350	34.350	31.900	32.350	31.042	6,516,565
2022-03-18	33.000	33.950	32.500	33.100	31.761	19,863,939
2022-03-17	34.800	35.800	32.550	33.100	31.761	16,555,199
2022-03-16	32.000	33.900	29.000	32.600	31.282	27,737,520
2022-03-15	29.000	33.350	27.450	30.700	29.458	21,157,529
2022-03-14	34.500	34.650	29.500	30.700	29.458	18,902,199
2022-03-11	34.800	36.400	33.450	36.050	34.592	6,093,978
2022-03-10	37.000	37.500	35.050	36.100	34.640	3,188,500
2022-03-09	37.450	37.450	33.100	35.500	34.064	8,335,361
2022-03-08	37.800	40.000	36.250	36.550	35.072	4,906,921
2022-03-07	39.050	39.950	37.100	38.750	37.183	4,014,182
2022-03-04	39.450	41.300	39.250	40.650	39.006	3,325,500
2022-03-03	40.000	41.550	39.100	40.950	39.294	2,867,980
2022-03-02	41.900	41.900	39.950	40.050	38.430	2,017,418
2022-03-01	39.150	42.350	39.150	41.700	40.014	3,978,560

← NewerPage 19 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.