Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	158.60	164.40	158.30	162.00	162.00	7,254,760
2026-07-22	163.00	163.00	158.50	159.30	159.30	8,993,962
2026-07-21	165.00	166.00	158.80	163.20	163.20	10,641,850
2026-07-20	163.60	168.70	161.40	164.00	164.00	10,741,067
2026-07-17	169.00	170.80	161.60	163.60	163.60	12,052,493
2026-07-16	158.20	170.90	158.00	168.10	168.10	27,066,068
2026-07-15	155.40	158.80	153.60	157.30	157.30	9,110,385
2026-07-14	155.30	156.40	151.10	155.00	155.00	9,558,369
2026-07-13	153.20	157.50	152.30	153.50	153.50	12,460,614
2026-07-10	150.00	151.30	147.20	150.70	150.70	10,719,376
2026-07-09	154.30	155.80	149.60	151.00	151.00	12,088,570
2026-07-08	151.10	156.60	147.10	154.90	154.90	17,778,166
2026-07-07	151.10	153.70	149.50	151.10	151.10	8,587,037
2026-07-06	153.30	153.90	148.30	152.70	152.70	15,251,047
2026-07-03	153.40	157.90	152.50	153.30	153.30	9,866,611
2026-07-02	155.40	157.40	151.10	153.40	153.40	15,662,540
2026-06-30	155.80	157.90	151.10	154.70	154.70	15,237,645
2026-06-29	158.50	160.40	153.00	158.50	158.50	14,026,757
2026-06-26	154.00	161.70	150.40	158.50	158.50	19,699,635
2026-06-25	158.00	158.00	152.00	156.00	156.00	17,053,820
2026-06-24	158.10	160.20	156.30	158.10	158.10	9,414,527
2026-06-23	159.50	163.70	156.40	156.70	156.70	15,310,725
2026-06-22	163.50	165.00	158.10	160.00	160.00	22,399,529
2026-06-18	165.50	169.50	163.10	164.30	164.30	23,003,680
2026-06-17	175.10	175.50	169.90	171.30	171.30	11,812,740
2026-06-16	177.60	179.00	169.10	174.80	174.80	19,310,170
2026-06-15	184.20	186.30	174.20	177.00	177.00	20,968,119
2026-06-12	181.80	187.10	177.80	183.00	183.00	20,417,949
2026-06-11	172.90	180.90	172.50	178.30	178.30	20,802,590
2026-06-10	169.80	177.40	168.20	173.10	173.10	15,722,620
2026-06-09	172.00	174.90	168.00	168.50	168.50	14,530,423
2026-06-08	173.00	175.40	168.80	170.50	170.50	19,205,123
2026-06-05	178.00	180.00	173.40	176.40	176.40	15,512,850
2026-06-04	181.00	185.60	177.00	177.50	177.50	16,685,930
2026-06-03	178.10	179.90	171.60	179.30	179.30	21,006,430
2026-06-02	179.60	181.00	175.60	179.20	179.20	20,389,920
2026-06-01	175.60	186.50	174.50	179.60	179.60	39,441,070
2026-05-29	161.70	181.00	161.70	173.40	173.40	60,530,113
2026-05-28	160.00	164.60	157.60	161.50	161.50	38,707,340
2026-05-27	153.60	156.60	151.30	154.20	154.20	18,711,160
2026-05-26	150.00	155.00	144.00	153.60	153.60	20,174,090
2026-05-22	149.80	152.60	147.60	150.50	150.50	8,959,901
2026-05-21	151.90	153.20	149.10	149.90	149.90	11,176,360
2026-05-20	152.60	153.90	150.20	151.90	151.90	9,489,435
2026-05-19	150.90	154.70	149.80	152.50	152.50	12,108,500
2026-05-18	152.50	153.90	148.40	150.70	150.70	15,301,070
2026-05-15	155.20	156.20	150.80	152.40	152.40	15,287,270
2026-05-14	160.90	160.90	154.00	156.50	153.78	29,270,660
2026-05-13	169.20	171.00	156.80	160.90	158.10	32,550,590
2026-05-12	166.70	167.10	161.10	162.90	160.06	20,397,279
2026-05-11	169.70	171.30	164.00	167.40	164.49	20,652,461
2026-05-08	163.00	175.40	162.30	168.10	165.17	42,141,422
2026-05-07	158.00	166.00	155.10	162.20	159.38	27,828,131
2026-05-06	159.30	160.30	155.50	156.30	153.58	19,962,020
2026-05-05	155.80	159.90	152.50	159.20	156.43	9,707,209
2026-05-04	159.10	160.00	154.50	155.70	152.99	12,338,400
2026-04-30	155.90	159.50	154.30	157.20	154.46	13,723,470
2026-04-29	154.00	160.20	153.70	156.80	154.07	15,949,270
2026-04-28	155.00	156.70	151.60	153.20	150.53	12,697,050
2026-04-27	156.40	157.40	153.80	156.10	153.38	11,746,100

← NewerPage 2 of 5 · 245 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.