Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	155.20	157.30	154.40	156.50	153.78	9,367,244
2026-04-23	159.80	160.10	154.40	155.60	152.89	17,900,590
2026-04-22	162.40	164.00	159.40	160.20	157.41	13,553,030
2026-04-21	160.90	166.40	159.50	164.40	161.54	14,275,550
2026-04-20	159.00	162.00	156.20	160.90	158.10	21,782,910
2026-04-17	163.80	163.80	158.40	159.10	156.33	19,899,010
2026-04-16	165.70	169.40	164.40	164.80	161.93	23,294,770
2026-04-15	166.00	168.70	161.40	163.30	160.46	32,266,990
2026-04-14	154.60	164.60	154.50	161.40	158.59	38,270,672
2026-04-13	150.80	155.50	149.10	151.50	148.86	22,941,449
2026-04-10	153.80	154.90	150.30	150.90	148.27	20,492,721
2026-04-09	150.70	157.10	150.20	152.70	150.04	24,466,891
2026-04-08	148.00	155.00	146.90	152.60	149.94	40,674,688
2026-04-02	145.00	146.40	140.70	141.80	139.33	21,000,631
2026-04-01	149.30	150.20	144.20	145.30	142.77	38,021,871
2026-03-31	150.00	151.40	141.30	143.60	141.10	36,194,129
2026-03-30	145.40	153.60	140.10	148.70	146.11	51,219,480
2026-03-27	153.10	156.90	149.30	149.60	147.00	40,087,699
2026-03-26	165.90	165.90	148.30	150.70	148.08	100,161,508
2026-03-25	223.40	224.00	165.60	168.30	165.37	135,867,359
2026-03-24	207.00	219.40	204.20	217.20	213.42	20,441,100
2026-03-23	204.00	205.20	198.20	202.20	198.68	16,796,359
2026-03-20	214.00	218.00	207.60	209.60	205.95	10,551,110
2026-03-19	217.20	220.40	212.60	212.80	209.10	8,056,075
2026-03-18	219.80	224.80	216.60	221.80	217.94	14,029,750
2026-03-17	209.00	219.80	208.80	215.40	211.65	12,572,260
2026-03-16	204.80	215.00	203.80	208.80	205.16	12,829,070
2026-03-13	202.40	205.80	201.20	204.80	201.23	5,887,631
2026-03-12	205.60	208.20	202.00	205.20	201.63	7,808,698
2026-03-11	207.20	214.80	203.40	204.80	201.23	8,969,552
2026-03-10	211.80	214.40	202.60	206.00	202.41	11,554,540
2026-03-09	200.00	207.00	194.30	206.20	202.61	17,437,350
2026-03-06	206.20	209.40	202.00	207.40	203.79	8,742,905
2026-03-05	214.80	217.80	204.20	206.20	202.61	10,981,360
2026-03-04	211.00	212.80	204.00	207.00	203.40	10,038,430
2026-03-03	227.00	227.00	210.00	212.60	208.90	13,355,920
2026-03-02	222.00	230.80	220.60	225.00	221.08	9,202,088
2026-02-27	226.80	232.00	226.00	229.80	225.80	8,908,117
2026-02-26	232.80	234.80	224.60	225.20	221.28	10,394,460
2026-02-25	234.00	236.60	230.00	232.80	228.75	10,279,320
2026-02-24	246.80	246.80	232.60	233.80	229.73	14,485,950
2026-02-23	247.00	252.00	246.40	248.40	244.08	5,182,275
2026-02-20	250.40	251.20	240.80	244.40	240.14	6,523,085
2026-02-16	247.40	255.00	246.20	251.20	246.83	2,684,734
2026-02-13	251.40	254.80	242.20	247.40	243.09	13,138,620
2026-02-12	259.00	261.40	249.00	252.20	247.81	11,582,570
2026-02-11	273.20	274.20	254.60	255.00	250.56	17,052,080
2026-02-10	263.40	270.00	257.20	269.80	265.10	22,536,510
2026-02-09	247.80	264.20	245.40	257.20	252.72	20,915,150
2026-02-06	242.40	248.20	239.20	243.20	238.97	13,705,270
2026-02-05	240.00	251.20	238.40	242.40	238.18	21,758,820
2026-02-04	232.20	238.80	225.00	237.20	233.07	14,174,220
2026-02-03	225.40	235.00	223.20	231.60	227.57	13,637,250
2026-02-02	223.80	234.20	223.20	226.40	222.46	13,139,110
2026-01-30	231.20	233.20	222.40	223.60	219.71	11,374,560
2026-01-29	230.60	234.00	228.60	231.20	227.17	12,933,320
2026-01-28	216.20	236.00	215.00	231.40	227.37	22,905,570
2026-01-27	217.60	218.80	212.80	216.20	212.44	11,364,020
2026-01-26	229.00	229.80	217.20	217.60	213.81	19,084,551
2026-01-23	214.80	225.00	213.60	219.60	215.78	33,169,801

← NewerPage 3 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.