Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	194.50	195.80	182.90	184.50	180.54	21,687,750
2025-05-06	198.00	198.60	188.20	195.10	190.92	10,185,620
2025-05-02	191.10	198.00	188.80	197.70	193.46	5,299,476
2025-04-30	197.90	199.00	190.40	193.80	189.65	15,991,350
2025-04-29	196.00	198.20	191.30	197.90	193.66	10,736,100
2025-04-28	175.50	195.00	175.50	193.00	188.86	23,282,391
2025-04-25	182.50	184.40	169.60	172.30	168.61	15,703,330
2025-04-24	179.70	185.70	176.50	180.10	176.24	10,399,300
2025-04-23	184.00	188.00	171.60	178.50	174.67	21,735,480
2025-04-22	164.50	176.40	164.20	175.90	172.13	13,705,340
2025-04-17	156.70	167.70	156.70	164.50	160.97	11,878,930
2025-04-16	163.00	163.20	152.90	159.20	155.79	14,419,210
2025-04-15	162.50	165.60	160.30	164.70	161.17	9,348,051
2025-04-14	153.70	161.80	152.00	159.10	155.69	14,633,020
2025-04-11	142.20	152.80	141.10	149.50	146.29	13,524,620
2025-04-10	148.00	149.30	141.60	143.80	140.72	15,245,030
2025-04-09	126.00	139.80	118.80	137.60	134.65	31,122,330
2025-04-08	132.00	140.80	127.00	133.10	130.25	25,838,471
2025-04-07	138.50	145.60	123.40	126.90	124.18	48,909,641
2025-04-03	158.80	166.20	156.70	162.60	159.11	12,107,540
2025-04-02	162.50	167.40	160.50	163.20	159.70	9,083,367
2025-04-01	156.50	166.80	156.50	164.30	160.78	17,272,891
2025-03-31	150.00	158.50	149.60	156.50	153.14	15,537,910
2025-03-28	153.50	154.70	147.80	153.20	149.92	11,878,340
2025-03-27	149.00	160.00	144.10	153.70	150.40	30,680,301
2025-03-26	129.00	147.00	127.50	140.70	137.68	37,108,578
2025-03-25	133.50	134.50	124.40	126.90	124.18	14,201,590
2025-03-24	134.40	138.00	130.30	135.10	132.20	7,738,737
2025-03-21	134.00	139.80	131.40	134.30	131.42	12,815,600
2025-03-20	136.60	138.00	132.50	134.00	131.13	7,546,806
2025-03-19	132.80	137.80	131.70	136.30	133.38	8,693,903
2025-03-18	133.50	135.20	130.40	133.80	130.93	8,191,660
2025-03-17	126.40	132.50	125.80	131.30	128.49	13,637,350
2025-03-14	118.90	125.00	117.20	123.10	120.46	8,742,060
2025-03-13	118.10	122.80	116.00	118.90	116.35	8,523,220
2025-03-12	121.20	123.10	114.90	116.70	114.20	10,566,910
2025-03-11	108.60	120.70	107.00	119.60	117.04	14,123,740
2025-03-10	115.60	116.40	110.40	112.10	109.70	5,920,468
2025-03-07	116.20	120.00	114.10	116.40	113.90	6,115,769
2025-03-06	117.10	121.00	115.50	116.20	113.71	6,756,024
2025-03-05	109.10	117.00	109.00	116.10	113.61	10,523,560
2025-03-04	106.70	109.80	105.40	108.70	106.37	3,904,296
2025-03-03	104.20	110.90	103.90	109.80	107.45	6,400,488
2025-02-28	107.90	110.00	102.10	104.20	101.97	7,984,572
2025-02-27	110.60	111.30	104.20	107.40	105.10	6,488,760
2025-02-26	111.00	112.50	109.10	110.40	108.03	4,185,284
2025-02-25	105.20	112.50	105.20	109.10	106.76	6,616,441
2025-02-24	106.50	110.10	101.60	109.70	107.35	8,930,394
2025-02-21	108.00	108.30	103.20	108.10	105.78	9,195,766
2025-02-20	109.90	111.60	104.10	104.60	102.36	7,852,545
2025-02-19	110.90	111.70	108.30	111.20	108.82	4,748,113
2025-02-18	108.90	114.50	108.90	112.50	110.09	7,259,090
2025-02-17	110.80	112.40	107.20	108.60	106.27	6,696,579
2025-02-14	105.80	112.80	104.90	110.80	108.42	12,369,220
2025-02-13	104.50	107.00	102.90	103.30	101.09	6,438,925
2025-02-12	105.50	107.60	102.50	104.30	102.06	6,060,827
2025-02-11	104.80	107.00	103.30	104.70	102.46	6,049,241
2025-02-10	102.50	104.50	100.00	102.30	100.11	7,065,465
2025-02-07	99.800	103.40	98.750	101.10	98.933	4,826,664
2025-02-06	101.50	102.80	98.700	99.200	97.073	6,466,595

← NewerPage 7 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.