Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	100.20	102.90	99.050	101.30	99.128	8,359,542
2025-02-04	92.050	103.20	92.050	103.20	100.99	8,150,727
2025-02-03	93.150	95.100	91.000	92.650	90.664	3,824,302
2025-01-28	93.650	94.000	92.150	94.000	91.985	992,058
2025-01-27	91.500	94.450	91.500	93.700	91.691	3,572,269
2025-01-24	88.700	92.700	88.600	91.500	89.538	4,772,863
2025-01-23	94.000	94.600	88.350	88.700	86.798	6,234,820
2025-01-22	92.550	95.250	91.800	93.800	91.789	5,385,226
2025-01-21	88.600	93.250	87.600	92.550	90.566	8,030,853
2025-01-20	87.900	89.600	86.750	88.000	86.113	5,076,088
2025-01-17	85.150	88.200	84.200	87.600	85.722	6,501,004
2025-01-16	82.050	85.800	79.500	85.150	83.324	14,628,620
2025-01-15	83.200	83.800	80.650	81.800	80.046	5,541,590
2025-01-14	84.000	84.400	81.300	83.800	82.003	7,968,358
2025-01-13	83.400	87.000	83.100	84.400	82.591	4,584,094
2025-01-10	87.000	87.000	83.200	85.300	83.471	6,852,051
2025-01-09	85.550	87.750	84.300	87.000	85.135	6,284,868
2025-01-08	87.500	87.700	83.900	84.550	82.737	7,835,354
2025-01-07	88.500	90.550	85.800	87.900	86.016	8,384,171
2025-01-06	94.300	94.900	88.100	88.450	86.554	8,243,227
2025-01-03	91.300	96.000	91.050	94.200	92.180	7,853,825
2025-01-02	89.800	92.800	89.250	91.150	89.196	7,304,406
2024-12-31	86.100	90.200	85.250	89.650	87.728	5,684,705
2024-12-30	86.600	88.350	83.600	86.100	84.254	6,717,275
2024-12-27	86.900	86.900	82.350	86.000	84.156	9,817,991
2024-12-24	88.400	88.600	83.450	86.950	85.086	11,197,070
2024-12-23	95.000	95.000	87.500	88.900	86.994	11,724,970
2024-12-20	94.750	96.450	93.950	94.350	92.327	4,611,855
2024-12-19	93.200	96.200	93.000	94.750	92.719	3,662,421
2024-12-18	95.000	95.200	93.150	94.700	92.670	3,240,260
2024-12-17	94.300	96.900	94.000	94.200	92.180	4,706,851
2024-12-16	92.500	96.350	92.500	95.250	93.208	6,251,635
2024-12-13	93.600	95.000	92.500	92.950	90.957	3,588,777
2024-12-12	91.700	94.200	91.700	93.600	91.593	6,062,628
2024-12-11	92.700	93.700	90.000	92.100	90.125	5,067,145
2024-12-10	95.600	95.700	90.500	92.800	90.810	6,786,679
2024-12-09	93.350	94.600	92.100	94.250	92.229	5,911,980
2024-12-06	89.700	93.800	87.600	93.250	91.251	7,128,381
2024-12-05	91.550	91.550	89.000	89.700	87.777	6,571,672
2024-12-04	92.450	92.900	89.150	90.450	88.511	6,962,018
2024-12-03	92.000	93.800	91.500	92.450	90.468	6,234,556
2024-12-02	89.950	95.000	89.250	92.350	90.370	7,345,798
2024-11-29	89.300	91.650	87.850	89.850	87.924	6,356,678
2024-11-28	92.000	92.200	87.100	89.300	87.385	6,081,934
2024-11-27	86.950	90.300	86.200	89.250	87.337	8,295,955
2024-11-26	85.850	88.000	84.000	86.550	84.694	9,552,629
2024-11-25	84.000	88.650	84.000	87.700	85.820	13,806,470
2024-11-22	80.700	86.900	80.500	83.450	81.661	16,526,189
2024-11-21	76.700	80.750	76.100	80.250	78.530	11,840,890
2024-11-20	75.400	78.100	75.400	76.700	75.056	4,629,469
2024-11-19	74.150	76.800	73.750	76.300	74.664	4,569,180
2024-11-18	76.400	76.400	73.050	74.750	73.147	5,745,330
2024-11-15	71.600	77.650	71.500	75.150	73.539	12,372,450
2024-11-14	70.550	72.450	69.950	71.550	70.016	5,696,962
2024-11-13	70.050	72.150	69.500	71.800	70.261	4,477,744
2024-11-12	74.000	74.850	70.350	70.850	69.331	9,147,511
2024-11-11	72.650	74.500	71.000	74.450	72.854	6,717,635
2024-11-08	70.500	73.500	70.050	72.650	71.092	9,168,046
2024-11-07	70.000	70.350	67.500	69.500	68.010	6,389,784
2024-11-06	70.350	71.300	68.450	70.050	68.548	6,304,486

← NewerPage 8 of 21 · 1,231 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.