Pop Mart International Group Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-30	55.000	57.400	53.600	53.900	51.720	4,409,774
2021-11-29	51.200	56.000	50.700	55.000	52.776	8,183,068
2021-11-26	56.150	57.000	51.000	51.200	49.129	8,353,172
2021-11-25	55.350	57.600	55.100	57.300	54.983	2,810,300
2021-11-24	55.800	56.800	55.150	55.350	53.111	612,000
2021-11-23	55.050	56.550	54.000	56.250	53.975	3,815,800
2021-11-22	56.600	56.600	54.450	55.400	53.159	2,882,700
2021-11-19	55.400	56.900	54.500	56.600	54.311	5,057,674
2021-11-18	57.550	57.550	55.500	56.050	53.783	2,895,154
2021-11-17	59.300	59.300	56.850	58.100	55.750	21,459,449
2021-11-16	61.300	61.300	59.150	59.950	57.525	4,369,115
2021-11-15	57.500	61.500	57.400	61.200	58.725	7,136,210
2021-11-12	58.550	58.850	56.250	57.150	54.839	11,077,810
2021-11-11	59.850	60.200	57.650	58.300	55.942	10,187,810
2021-11-10	59.700	60.250	58.950	59.850	57.429	6,146,062
2021-11-09	59.000	60.400	58.100	59.700	57.286	7,966,099
2021-11-08	57.000	59.650	56.350	58.100	55.750	7,471,026
2021-11-05	55.000	57.750	55.000	56.900	54.599	8,847,595
2021-11-04	55.550	58.000	54.750	55.250	53.016	12,061,920
2021-11-03	55.850	55.850	52.500	54.250	52.056	35,824,879
2021-11-02	51.000	56.000	51.000	55.850	53.591	28,806,840
2021-11-01	45.950	48.550	45.300	48.500	46.539	8,178,172
2021-10-29	47.250	48.000	45.150	45.950	44.092	4,734,400
2021-10-28	48.250	49.100	47.200	47.250	45.339	2,677,800
2021-10-27	50.400	50.400	46.600	48.300	46.347	8,466,400
2021-10-26	50.550	51.450	50.000	50.400	48.362	2,416,420
2021-10-25	50.500	51.000	49.550	50.550	48.506	2,191,216
2021-10-22	51.300	51.800	47.350	50.800	48.746	6,306,739
2021-10-21	53.500	53.950	50.000	51.000	48.937	7,744,984

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.