Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	197.60	207.60	194.10	206.00	202.41	21,998,750
2026-01-21	194.60	198.10	189.60	194.40	191.02	12,653,010
2026-01-20	190.20	199.60	190.20	197.20	193.77	29,986,600
2026-01-19	176.40	181.30	174.30	180.80	177.65	15,996,340
2026-01-16	189.20	190.00	176.40	178.60	175.49	33,074,320
2026-01-15	194.00	196.00	188.10	189.20	185.91	9,475,158
2026-01-14	189.00	194.00	186.80	192.00	188.66	12,673,010
2026-01-13	197.00	197.00	189.50	191.30	187.97	16,968,699
2026-01-12	200.00	202.80	193.80	197.00	193.57	12,873,590
2026-01-09	199.40	200.60	193.90	197.00	193.57	7,567,110
2026-01-08	200.00	201.80	195.60	199.40	195.93	7,426,756
2026-01-07	200.20	204.00	197.20	200.60	197.11	9,870,050
2026-01-06	198.80	207.40	198.50	199.50	196.03	12,626,470
2026-01-05	193.10	201.80	192.40	196.20	192.78	11,365,320
2026-01-02	189.50	195.40	189.10	193.10	189.74	4,572,569
2025-12-31	190.40	190.40	185.10	187.70	184.43	10,630,140
2025-12-30	198.40	198.40	187.50	190.80	187.48	16,233,910
2025-12-29	200.00	208.00	198.80	199.90	196.42	8,784,310
2025-12-24	200.40	202.80	199.30	200.20	196.71	2,828,256
2025-12-23	202.00	203.80	197.10	200.40	196.91	5,944,871
2025-12-22	194.70	202.80	194.70	201.80	198.29	11,694,870
2025-12-19	192.70	193.40	190.00	192.90	189.54	8,283,650
2025-12-18	193.90	194.00	189.10	193.20	189.84	7,209,521
2025-12-17	188.40	196.80	185.50	195.70	192.29	9,713,728
2025-12-16	190.70	191.20	184.90	189.20	185.91	10,824,730
2025-12-15	190.00	195.50	187.20	190.70	187.38	8,958,459
2025-12-12	195.00	196.80	193.40	194.10	190.72	7,758,872
2025-12-11	194.50	195.70	190.60	193.40	190.03	8,615,247
2025-12-10	190.00	192.70	184.60	190.40	187.09	15,345,560
2025-12-09	200.40	202.40	188.10	190.30	186.99	23,477,279
2025-12-08	220.00	220.60	199.00	200.40	196.91	28,051,869
2025-12-05	213.40	219.00	212.40	219.00	215.19	6,511,761
2025-12-04	216.00	217.40	212.00	215.40	211.65	7,839,089
2025-12-03	218.80	221.00	215.00	216.00	212.24	6,450,243
2025-12-02	214.60	219.20	212.80	218.80	214.99	8,847,555
2025-12-01	226.60	228.00	214.60	215.20	211.45	14,665,460
2025-11-28	220.00	229.80	220.00	224.80	220.89	14,756,810
2025-11-27	206.00	225.00	205.20	218.60	214.79	26,978,580
2025-11-26	200.20	207.80	200.20	204.60	201.04	9,561,215
2025-11-25	199.60	204.80	199.10	200.20	196.71	8,690,024
2025-11-24	199.30	201.40	195.20	199.50	196.03	10,147,510
2025-11-21	197.00	200.20	192.00	199.30	195.83	17,492,830
2025-11-20	206.60	207.00	199.20	201.40	197.89	16,813,369
2025-11-19	211.40	212.00	204.80	206.60	203.00	12,533,800
2025-11-18	217.00	217.00	209.60	211.40	207.72	10,028,520
2025-11-17	217.60	224.60	214.00	217.40	213.61	10,881,500
2025-11-14	214.00	222.00	210.60	216.40	212.63	10,654,020
2025-11-13	217.00	221.00	215.80	220.40	216.56	10,272,130
2025-11-12	223.20	227.20	213.00	220.00	216.17	21,140,920
2025-11-11	221.40	226.00	218.60	223.20	219.31	11,144,120
2025-11-10	210.00	223.40	208.20	221.40	217.55	25,440,189
2025-11-07	214.40	214.40	203.60	204.80	201.23	27,874,000
2025-11-06	217.00	218.00	209.00	217.60	213.81	15,141,060
2025-11-05	215.00	223.80	213.40	217.40	213.61	11,680,730
2025-11-04	228.00	232.00	215.80	217.40	213.61	17,833,529
2025-11-03	220.00	228.80	217.60	226.60	222.65	14,769,070
2025-10-31	229.80	230.20	220.20	221.60	217.74	18,450,990
2025-10-30	227.60	230.80	224.20	229.80	225.80	14,110,480
2025-10-28	233.40	238.00	226.80	228.20	224.23	17,421,051
2025-10-27	233.00	236.00	225.80	233.40	229.34	18,760,859

← NewerPage 4 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.