Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	231.60	239.00	222.00	230.40	226.39	33,845,559
2025-10-23	254.40	254.40	227.20	232.40	228.35	51,708,727
2025-10-22	270.00	270.20	254.20	256.40	251.94	30,024,930
2025-10-21	274.00	278.60	250.20	250.40	246.04	38,051,207
2025-10-20	283.00	285.60	272.00	272.40	267.66	9,999,808
2025-10-17	288.60	291.00	273.20	275.40	270.61	15,746,000
2025-10-16	278.60	291.40	278.40	288.20	283.18	23,707,320
2025-10-15	268.00	275.60	261.20	273.00	268.25	16,828,820
2025-10-14	262.60	276.80	262.00	263.00	258.42	16,443,740
2025-10-13	251.60	265.40	246.60	261.00	256.46	16,909,830
2025-10-10	260.00	275.80	259.20	259.60	255.08	19,390,320
2025-10-09	254.80	266.20	251.60	262.40	257.83	15,733,010
2025-10-08	256.00	257.40	248.40	254.80	250.36	6,736,535
2025-10-06	253.80	257.00	251.00	256.40	251.94	5,023,784
2025-10-03	252.20	254.80	248.00	254.80	250.36	6,867,444
2025-10-02	268.00	271.20	251.20	254.00	249.58	15,691,740
2025-09-30	260.20	268.00	260.00	266.80	262.15	11,330,040
2025-09-29	261.00	264.80	254.00	261.80	257.24	13,745,480
2025-09-26	261.20	273.40	257.20	266.00	261.37	13,667,020
2025-09-25	256.00	264.00	252.80	261.80	257.24	7,969,649
2025-09-24	264.00	265.60	255.00	258.80	254.29	10,970,910
2025-09-23	267.80	268.20	257.80	264.00	259.40	12,897,920
2025-09-22	273.00	280.40	266.40	267.60	262.94	15,260,070
2025-09-19	261.20	273.80	261.00	271.40	266.67	19,029,500
2025-09-18	255.80	267.40	255.40	267.20	262.55	23,055,529
2025-09-17	256.40	258.80	251.60	255.40	250.95	12,682,990
2025-09-16	259.00	261.00	254.60	256.40	251.94	12,746,440
2025-09-15	268.80	268.80	252.00	259.00	254.49	34,543,871
2025-09-12	276.20	284.60	270.60	276.80	271.98	18,161,100
2025-09-11	275.00	279.20	269.80	273.40	268.64	15,200,630
2025-09-10	288.20	288.80	268.00	275.20	270.41	29,367,391
2025-09-09	287.80	292.20	283.80	288.20	283.18	10,317,850
2025-09-08	304.00	305.80	282.20	287.60	282.59	31,882,090
2025-09-05	306.60	309.60	301.00	309.60	304.21	20,089,400
2025-09-04	314.40	314.40	302.60	306.60	301.26	8,106,710
2025-09-03	316.20	316.20	306.40	314.40	308.93	5,531,606
2025-09-02	308.40	314.80	302.40	309.00	303.62	6,037,837
2025-09-01	318.20	319.40	301.00	308.40	303.03	14,402,420
2025-08-29	330.00	331.60	318.00	322.40	316.79	7,126,996
2025-08-28	322.00	325.00	314.00	324.40	318.75	8,162,701
2025-08-27	336.80	339.60	319.60	322.20	316.59	10,514,390
2025-08-26	326.80	339.80	324.20	335.40	329.56	11,675,610
2025-08-25	330.00	331.00	316.40	326.60	320.91	11,436,380
2025-08-22	320.80	328.00	310.00	320.40	314.82	8,977,424
2025-08-21	320.80	324.60	314.00	319.80	314.23	12,059,190
2025-08-20	275.00	319.40	267.60	316.00	310.50	38,320,770
2025-08-19	284.80	285.60	273.00	280.80	275.91	8,375,886
2025-08-18	275.00	287.00	268.00	284.80	279.84	10,732,290
2025-08-15	272.40	274.80	267.00	271.40	266.67	4,363,886
2025-08-14	270.00	276.80	266.80	272.40	267.66	4,976,742
2025-08-13	267.40	272.60	263.80	268.00	263.33	7,875,648
2025-08-12	272.00	274.00	261.00	266.00	261.37	6,702,230
2025-08-11	277.60	280.40	266.80	271.20	266.48	6,414,420
2025-08-08	280.00	285.60	275.00	278.00	273.16	5,395,904
2025-08-07	279.80	293.40	275.00	278.80	273.95	17,068,561
2025-08-06	258.00	279.80	257.00	277.00	272.18	19,541,080
2025-08-05	252.00	257.00	249.60	256.80	252.33	5,873,565
2025-08-04	244.60	253.00	241.60	251.00	246.63	8,183,731
2025-08-01	245.60	247.20	235.40	243.20	238.97	9,956,824
2025-07-31	253.40	257.20	243.00	246.00	241.72	12,509,170

← NewerPage 5 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.