Pop Mart International Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 145.90 | 147.20 | 141.90 | 142.20 | 142.20 | 8,641,610 |
| 2026-10-15 | 148.00 | 148.50 | 144.70 | 145.50 | 145.50 | 10,208,947 |
| 2026-10-14 | 150.20 | 150.60 | 148.20 | 149.00 | 149.00 | 3,846,757 |
| 2026-10-13 | 149.60 | 150.30 | 147.10 | 150.20 | 150.20 | 4,363,725 |
| 2026-10-12 | 151.90 | 154.80 | 148.20 | 149.60 | 149.60 | 8,630,798 |
| 2026-10-09 | 152.50 | 153.10 | 150.50 | 152.30 | 152.30 | 4,224,829 |
| 2026-10-08 | 151.50 | 153.40 | 150.00 | 152.50 | 152.50 | 6,691,003 |
| 2026-10-07 | 150.60 | 152.90 | 150.30 | 151.50 | 151.50 | 3,169,936 |
| 2026-10-06 | 149.90 | 151.80 | 148.80 | 150.60 | 150.60 | 1,833,152 |
| 2026-10-05 | 149.20 | 152.10 | 147.70 | 149.90 | 149.90 | 3,315,615 |
| 2026-10-02 | 151.20 | 152.30 | 147.50 | 149.20 | 149.20 | 4,324,247 |
| 2026-09-30 | 154.10 | 154.50 | 151.20 | 152.60 | 152.60 | 4,064,795 |
| 2026-09-29 | 153.60 | 154.90 | 152.20 | 154.60 | 154.60 | 4,851,385 |
| 2026-09-28 | 152.10 | 153.60 | 151.50 | 153.20 | 153.20 | 4,376,521 |
| 2026-09-25 | 151.10 | 152.50 | 149.80 | 152.10 | 152.10 | 2,577,238 |
| 2026-09-24 | 153.60 | 153.60 | 150.60 | 151.10 | 151.10 | 4,697,678 |
| 2026-09-23 | 154.20 | 154.40 | 152.40 | 153.50 | 153.50 | 3,526,032 |
| 2026-09-22 | 154.50 | 155.50 | 153.50 | 154.20 | 154.20 | 3,413,210 |
| 2026-09-21 | 155.00 | 156.70 | 154.00 | 155.10 | 155.10 | 4,357,408 |
| 2026-09-18 | 153.20 | 155.50 | 153.10 | 155.10 | 155.10 | 5,970,736 |
| 2026-09-17 | 151.70 | 154.80 | 150.20 | 153.20 | 153.20 | 5,052,189 |
| 2026-09-16 | 152.80 | 154.20 | 151.30 | 152.60 | 152.60 | 3,965,646 |
| 2026-09-15 | 152.90 | 153.50 | 151.70 | 152.20 | 152.20 | 3,674,091 |
| 2026-09-14 | 153.00 | 155.80 | 151.50 | 152.90 | 152.90 | 4,717,314 |
| 2026-09-11 | 152.70 | 153.90 | 150.70 | 153.00 | 153.00 | 4,675,776 |
| 2026-09-10 | 154.00 | 154.60 | 152.30 | 152.70 | 152.70 | 6,170,207 |
| 2026-09-09 | 155.60 | 157.70 | 154.90 | 156.10 | 156.10 | 3,632,227 |
| 2026-09-08 | 155.30 | 157.40 | 155.20 | 155.70 | 155.70 | 3,055,867 |
| 2026-09-07 | 154.00 | 157.80 | 153.60 | 156.20 | 156.20 | 5,964,957 |
| 2026-09-04 | 154.90 | 157.20 | 154.00 | 154.00 | 154.00 | 4,968,517 |
| 2026-09-03 | 154.20 | 155.50 | 152.40 | 153.40 | 153.40 | 3,111,043 |
| 2026-09-02 | 154.40 | 155.00 | 152.10 | 154.20 | 154.20 | 7,398,520 |
| 2026-09-01 | 156.10 | 157.10 | 155.00 | 155.20 | 155.20 | 3,707,025 |
| 2026-08-31 | 156.60 | 158.50 | 155.70 | 156.10 | 156.10 | 7,439,378 |
| 2026-08-28 | 154.00 | 159.40 | 153.10 | 158.70 | 158.70 | 10,584,923 |
| 2026-08-27 | 155.30 | 156.00 | 153.10 | 154.00 | 154.00 | 6,812,939 |
| 2026-08-26 | 155.20 | 157.10 | 153.80 | 154.30 | 154.30 | 5,004,657 |
| 2026-08-25 | 155.80 | 159.90 | 154.20 | 155.20 | 155.20 | 11,808,812 |
| 2026-08-24 | 149.00 | 155.60 | 148.10 | 155.00 | 155.00 | 19,765,924 |
| 2026-08-21 | 141.10 | 149.60 | 140.10 | 149.00 | 149.00 | 44,114,816 |
| 2026-08-20 | 152.00 | 156.00 | 150.80 | 153.70 | 153.70 | 10,846,769 |
| 2026-08-19 | 150.80 | 152.20 | 150.20 | 150.50 | 150.50 | 7,205,744 |
| 2026-08-18 | 152.60 | 153.20 | 149.20 | 150.10 | 150.10 | 15,655,340 |
| 2026-08-17 | 154.10 | 156.90 | 153.20 | 153.50 | 153.50 | 7,731,506 |
| 2026-08-14 | 153.20 | 156.10 | 152.90 | 154.10 | 154.10 | 5,403,919 |
| 2026-08-13 | 153.90 | 156.60 | 152.10 | 154.20 | 154.20 | 13,775,057 |
| 2026-08-12 | 153.00 | 153.70 | 150.70 | 151.00 | 151.00 | 12,043,127 |
| 2026-08-11 | 154.30 | 155.50 | 152.50 | 152.70 | 152.70 | 8,205,640 |
| 2026-08-10 | 157.80 | 158.60 | 153.30 | 154.40 | 154.40 | 13,414,139 |
| 2026-08-07 | 157.80 | 159.80 | 155.90 | 157.80 | 157.80 | 8,351,920 |
| 2026-08-06 | 156.00 | 157.80 | 151.00 | 157.30 | 157.30 | 19,505,148 |
| 2026-08-05 | 161.00 | 162.30 | 159.30 | 161.40 | 161.40 | 6,638,049 |
| 2026-08-04 | 160.00 | 162.50 | 157.30 | 160.20 | 160.20 | 8,381,789 |
| 2026-08-03 | 162.60 | 163.60 | 159.80 | 159.90 | 159.90 | 13,490,332 |
| 2026-07-31 | 161.00 | 163.90 | 158.10 | 162.60 | 162.60 | 10,573,360 |
| 2026-07-30 | 168.00 | 172.40 | 162.10 | 163.20 | 163.20 | 16,124,933 |
| 2026-07-29 | 163.00 | 169.20 | 160.90 | 166.40 | 166.40 | 15,878,996 |
| 2026-07-28 | 164.60 | 165.60 | 159.20 | 162.80 | 162.80 | 11,178,789 |
| 2026-07-27 | 161.50 | 167.00 | 159.70 | 165.20 | 165.20 | 9,565,960 |
| 2026-07-24 | 162.00 | 162.40 | 158.70 | 160.90 | 160.90 | 5,891,934 |
Page 1 of 21 · 1,230 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.