Pop Mart International Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	72.150	72.350	68.050	70.550	69.037	12,573,700
2024-11-04	71.500	73.200	70.800	72.650	71.092	4,443,675
2024-11-01	70.000	72.000	69.700	71.500	69.967	6,056,623
2024-10-31	72.150	72.200	70.150	70.500	68.989	9,061,927
2024-10-30	72.000	74.700	70.900	71.700	70.163	7,088,846
2024-10-29	68.700	72.950	68.250	72.600	71.044	14,582,430
2024-10-28	70.000	70.350	67.250	69.250	67.765	17,262,910
2024-10-25	71.500	72.200	68.700	70.750	69.233	54,631,961
2024-10-24	75.000	78.000	74.050	75.850	74.224	10,893,740
2024-10-23	72.000	76.700	71.000	75.200	73.588	27,033,760
2024-10-22	62.650	63.450	61.500	63.450	62.090	6,681,792
2024-10-21	63.000	64.800	62.000	63.600	62.236	4,950,870
2024-10-18	60.350	64.400	60.350	63.950	62.579	10,939,880
2024-10-17	60.000	61.550	59.300	60.150	58.860	6,286,378
2024-10-16	58.000	60.350	57.000	59.300	58.029	5,959,517
2024-10-15	59.300	61.850	58.700	59.200	57.931	14,606,630
2024-10-14	59.500	60.350	57.450	59.150	57.882	11,003,180
2024-10-10	58.500	60.000	58.000	58.250	57.001	13,787,990
2024-10-09	55.000	57.400	54.400	56.400	55.191	7,992,887
2024-10-08	56.000	57.000	52.500	55.450	54.261	12,831,020
2024-10-07	55.500	56.400	53.800	55.750	54.555	5,272,285
2024-10-04	54.500	56.650	53.950	55.550	54.359	7,346,450
2024-10-03	56.400	56.400	53.100	53.950	52.793	4,847,185
2024-10-02	56.950	58.250	55.500	56.600	55.387	8,518,841
2024-09-30	51.750	55.000	50.050	53.250	52.108	17,078,920
2024-09-27	52.550	53.850	49.750	51.800	50.689	16,738,430
2024-09-26	47.300	51.600	47.150	51.600	50.494	8,513,345
2024-09-25	48.500	49.400	46.750	47.050	46.041	9,491,425
2024-09-24	49.600	49.600	46.650	47.300	46.286	8,010,200
2024-09-23	49.750	50.100	48.300	48.700	47.656	2,800,110
2024-09-20	48.950	50.500	48.800	49.700	48.634	5,771,280
2024-09-19	48.750	48.950	47.450	48.950	47.901	4,684,070
2024-09-17	49.300	49.450	48.800	49.250	48.194	778,231
2024-09-16	48.800	49.150	47.650	49.150	48.096	1,143,600
2024-09-13	48.650	49.500	48.350	48.900	47.852	3,730,940
2024-09-12	47.900	49.500	47.900	49.050	47.998	5,666,179
2024-09-11	47.700	48.400	46.750	47.900	46.873	2,810,241
2024-09-10	47.850	48.050	45.950	47.350	46.335	4,489,751
2024-09-09	48.300	48.650	47.200	47.800	46.775	5,012,914
2024-09-05	47.000	48.450	46.850	48.300	47.265	6,085,540
2024-09-04	46.650	47.100	45.500	47.000	45.992	2,745,755
2024-09-03	46.900	47.600	46.450	47.000	45.992	3,703,016
2024-09-02	46.000	46.900	45.350	46.900	45.895	4,505,538
2024-08-30	45.500	46.800	45.000	45.850	44.867	10,524,800
2024-08-29	46.200	46.650	43.850	45.350	44.378	7,768,266
2024-08-28	46.400	46.700	45.400	46.200	45.210	4,856,130
2024-08-27	46.900	47.050	44.800	45.900	44.916	6,460,100
2024-08-26	47.300	48.100	46.350	47.000	45.992	6,058,352
2024-08-23	47.650	48.250	46.600	47.750	46.726	8,014,669
2024-08-22	46.500	48.100	45.800	47.950	46.922	22,571,180
2024-08-21	41.050	46.500	40.100	46.250	45.258	22,188,160
2024-08-20	42.100	42.950	41.500	41.850	40.953	4,976,090
2024-08-19	39.550	42.350	39.550	41.500	40.610	9,411,740
2024-08-16	38.650	39.450	38.350	39.100	38.262	4,692,966
2024-08-15	39.400	39.400	37.850	38.250	37.430	3,783,574
2024-08-14	40.050	40.500	39.150	39.450	38.604	3,099,296
2024-08-13	39.900	40.200	38.950	39.700	38.849	2,243,259
2024-08-12	39.700	40.450	39.400	39.800	38.947	1,460,622
2024-08-09	40.450	41.000	39.450	39.700	38.849	2,262,721
2024-08-08	39.200	40.950	38.800	40.000	39.142	5,655,973

← NewerPage 9 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.