Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	38.700	39.500	37.950	39.150	37.567	2,362,147
2022-02-25	37.350	39.300	37.350	38.750	37.183	3,333,400
2022-02-24	38.650	38.950	36.700	37.600	36.079	3,828,996
2022-02-23	38.750	40.300	38.550	39.150	37.567	1,433,233
2022-02-22	39.950	39.950	37.850	38.750	37.183	2,917,628
2022-02-21	40.650	40.650	38.550	39.950	38.334	4,340,800
2022-02-18	41.500	41.950	40.200	40.450	38.814	2,492,400
2022-02-17	42.200	42.450	40.500	41.700	40.014	3,996,766
2022-02-16	42.750	42.800	41.250	42.200	40.493	4,140,714
2022-02-15	40.150	42.500	39.600	41.800	40.109	8,143,260
2022-02-14	38.150	40.600	38.050	40.150	38.526	8,001,630
2022-02-11	37.000	38.500	36.900	37.900	36.367	6,931,040
2022-02-10	37.800	37.800	34.350	37.450	35.935	21,319,801
2022-02-09	39.300	40.400	38.050	38.550	36.991	6,114,428
2022-02-08	39.850	40.400	38.600	38.700	37.135	5,143,839
2022-02-07	40.200	40.950	39.250	39.850	38.238	5,186,723
2022-02-04	39.000	40.450	37.950	39.600	37.998	7,340,800
2022-01-31	38.900	39.100	37.950	38.450	36.895	1,364,408
2022-01-28	40.200	40.200	37.100	37.700	36.175	5,186,470
2022-01-27	42.500	42.500	39.700	40.200	38.574	5,395,250
2022-01-26	42.650	43.450	42.000	43.100	41.357	3,083,619
2022-01-25	42.650	44.300	41.800	42.150	40.445	4,189,037
2022-01-24	43.500	43.750	42.200	42.750	41.021	4,248,400
2022-01-21	41.800	44.850	41.300	43.950	42.173	8,815,512
2022-01-20	43.350	43.500	39.150	42.150	40.445	25,613,471
2022-01-19	48.300	49.400	42.800	43.000	41.261	14,978,720
2022-01-18	46.750	49.400	45.900	48.200	46.251	5,473,390
2022-01-17	46.300	48.150	45.150	45.900	44.044	4,536,800
2022-01-14	45.150	46.650	44.550	45.700	43.852	4,237,918
2022-01-13	48.550	49.150	45.800	46.300	44.428	4,001,000
2022-01-12	46.100	49.050	46.100	48.550	46.587	8,478,020
2022-01-11	44.950	45.650	43.600	45.300	43.468	6,969,716
2022-01-10	43.850	44.500	42.000	44.100	42.316	4,169,844
2022-01-07	42.450	44.450	42.200	42.900	41.165	4,693,899
2022-01-06	42.050	42.650	39.200	42.200	40.493	7,068,159
2022-01-05	44.000	44.350	41.600	42.450	40.733	4,054,648
2022-01-04	47.350	49.150	43.850	44.000	42.221	7,008,221
2022-01-03	44.700	47.500	44.450	47.000	45.099	3,474,352
2021-12-31	44.350	45.800	44.350	44.700	42.892	3,552,096
2021-12-30	41.650	44.100	41.550	43.250	41.501	2,650,334
2021-12-29	44.450	44.450	40.850	41.650	39.966	3,493,150
2021-12-28	45.750	45.950	44.100	44.200	42.412	3,112,115
2021-12-24	46.100	46.500	45.200	45.600	43.756	984,500
2021-12-23	45.400	45.900	44.800	45.300	43.468	2,502,400
2021-12-22	46.450	47.600	45.100	45.400	43.564	1,986,829
2021-12-21	44.950	46.950	44.650	46.450	44.571	4,185,010
2021-12-20	45.350	46.150	44.550	45.150	43.324	5,481,257
2021-12-17	48.000	48.200	45.400	46.300	44.428	5,766,723
2021-12-16	46.200	47.350	45.050	47.350	45.435	4,969,040
2021-12-15	45.650	46.650	44.750	46.200	44.332	4,906,461
2021-12-14	46.100	47.000	44.850	46.300	44.428	7,099,391
2021-12-13	48.000	48.950	46.200	46.250	44.380	4,601,000
2021-12-10	48.600	49.450	47.450	48.000	46.059	3,863,905
2021-12-09	47.800	50.950	47.800	49.400	47.402	4,215,880
2021-12-08	48.000	48.800	47.450	47.600	45.675	2,583,180
2021-12-07	49.000	49.900	46.800	48.000	46.059	4,166,540
2021-12-06	49.000	50.000	47.700	49.000	47.018	3,180,442
2021-12-03	51.200	51.850	48.700	50.100	48.074	4,329,801
2021-12-02	54.300	54.450	50.350	50.650	48.602	6,900,944
2021-12-01	53.350	55.800	53.350	54.300	52.104	4,876,400

← NewerPage 20 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.