Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	261.80	261.80	252.80	256.60	252.13	7,576,922
2025-07-29	248.00	262.00	247.60	261.80	257.24	13,157,410
2025-07-28	247.80	249.60	243.00	247.20	242.90	5,073,783
2025-07-25	253.00	255.80	245.00	245.20	240.93	6,232,228
2025-07-24	242.40	255.00	240.00	253.00	248.60	13,222,220
2025-07-23	251.20	251.40	239.80	242.40	238.18	14,634,880
2025-07-22	250.00	251.00	243.20	250.60	246.24	7,992,145
2025-07-21	248.00	252.60	244.20	245.40	241.13	8,951,674
2025-07-18	248.00	251.60	243.80	245.80	241.52	11,274,040
2025-07-17	252.60	254.20	240.40	250.40	246.04	18,120,420
2025-07-16	261.00	271.80	245.20	252.60	248.20	32,138,391
2025-07-15	262.80	265.40	256.40	263.20	258.62	7,126,744
2025-07-14	254.60	262.00	252.00	260.40	255.87	8,041,385
2025-07-11	267.00	271.00	250.40	254.60	250.17	14,967,460
2025-07-10	266.80	272.00	263.20	265.60	260.98	5,192,605
2025-07-09	268.80	268.80	263.20	266.80	262.15	4,763,712
2025-07-08	259.60	271.80	259.00	269.60	264.91	11,387,330
2025-07-07	254.80	259.60	252.00	259.00	254.49	6,918,931
2025-07-04	249.20	254.80	245.20	253.00	248.60	8,912,959
2025-07-03	260.80	260.80	245.20	249.60	245.25	14,874,470
2025-07-02	268.00	269.60	257.00	258.20	253.70	10,695,560
2025-06-30	257.40	268.00	251.60	266.60	261.96	14,231,800
2025-06-27	256.80	259.80	250.20	257.80	253.31	8,878,888
2025-06-26	247.40	257.80	245.80	253.00	248.60	10,210,470
2025-06-25	255.00	259.80	247.00	247.40	243.09	14,449,690
2025-06-24	250.00	253.60	240.80	252.20	247.81	18,451,311
2025-06-23	235.00	249.00	229.20	244.20	239.95	27,511,650
2025-06-20	233.20	246.00	232.20	239.60	235.43	40,999,953
2025-06-19	262.80	263.40	245.00	248.60	244.27	25,407,461
2025-06-18	253.00	263.00	251.20	262.60	258.03	16,945,721
2025-06-17	276.00	276.00	255.40	258.40	253.90	23,701,170
2025-06-16	273.80	277.20	258.60	275.00	270.21	18,119,930
2025-06-13	267.00	276.20	263.60	272.60	267.85	16,512,369
2025-06-12	273.80	283.40	266.60	266.80	262.15	26,362,270
2025-06-11	261.60	269.80	250.20	269.80	265.10	18,342,400
2025-06-10	253.00	262.00	250.60	258.80	254.29	14,824,000
2025-06-09	251.20	253.00	242.00	250.80	246.43	12,279,460
2025-06-06	243.20	248.60	239.40	244.80	240.54	9,719,916
2025-06-05	249.00	252.60	238.00	243.00	238.77	17,985,471
2025-06-04	234.00	248.80	234.00	246.00	241.72	14,472,190
2025-06-03	231.00	235.60	225.20	234.00	229.93	12,361,360
2025-06-02	223.60	233.00	222.20	230.00	226.00	6,491,406
2025-05-30	225.00	228.40	218.00	220.40	216.56	12,985,110
2025-05-29	218.00	226.00	218.00	225.00	221.08	10,875,120
2025-05-28	235.00	235.00	216.00	216.60	211.96	20,317,510
2025-05-27	220.00	235.00	219.00	233.20	228.20	12,298,020
2025-05-26	223.00	229.00	219.80	221.20	216.46	8,007,827
2025-05-23	226.00	227.60	216.00	219.80	215.09	8,338,795
2025-05-22	217.40	229.00	214.00	223.20	218.41	13,592,330
2025-05-21	211.00	220.00	211.00	216.00	211.37	13,326,920
2025-05-20	207.20	212.20	205.60	208.20	203.74	8,767,010
2025-05-19	190.50	207.80	190.50	207.00	202.56	11,866,360
2025-05-16	195.20	198.50	192.50	195.70	191.50	5,102,668
2025-05-15	194.50	200.80	192.90	196.80	192.58	9,904,969
2025-05-14	194.40	196.00	190.00	193.70	189.55	6,144,660
2025-05-13	186.80	194.00	185.20	192.80	188.67	9,061,474
2025-05-12	192.40	195.50	182.50	187.00	182.99	11,857,410
2025-05-09	181.30	192.00	179.40	191.10	187.00	12,947,950
2025-05-08	183.30	188.00	176.80	179.00	175.16	20,413,461
2025-05-07	194.50	195.80	182.90	184.50	180.54	21,687,750

← NewerPage 6 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.