Pop Mart International Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-01 | 53.350 | 55.800 | 53.350 | 54.300 | 52.104 | 4,876,400 |
| 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 |
| 2021-10-20 | 54.800 | 55.100 | 52.800 | 53.350 | 51.192 | 6,712,275 |
| 2021-10-19 | 54.000 | 54.550 | 53.000 | 54.250 | 52.056 | 3,847,800 |
| 2021-10-18 | 54.800 | 55.100 | 53.200 | 53.750 | 51.576 | 2,576,600 |
← NewerPage 21 of 21 · 1,233 trading days
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.