Pop Mart International Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 2.080 | 2.120 | 2.080 | 2.100 | 2.064 | 72,586 |
| 2026-01-22 | 1.900 | 1.990 | 1.900 | 1.960 | 1.926 | 93,208 |
| 2026-01-21 | 1.820 | 1.860 | 1.820 | 1.860 | 1.828 | 2,719 |
| 2026-01-20 | 1.870 | 1.900 | 1.860 | 1.890 | 1.857 | 234,385 |
| 2026-01-19 | 1.720 | 1.740 | 1.710 | 1.740 | 1.710 | 38,580 |
| 2026-01-16 | 1.720 | 1.740 | 1.700 | 1.720 | 1.690 | 288,667 |
| 2026-01-15 | 1.860 | 1.860 | 1.820 | 1.840 | 1.808 | 597 |
| 2026-01-14 | 1.870 | 1.870 | 1.830 | 1.860 | 1.828 | 52,791 |
| 2026-01-13 | 1.880 | 1.890 | 1.830 | 1.890 | 1.857 | 23,651 |
| 2026-01-12 | 1.900 | 1.920 | 1.880 | 1.920 | 1.887 | 359 |
| 2026-01-09 | 1.900 | 1.940 | 1.880 | 1.940 | 1.906 | 20,097 |
| 2026-01-08 | 1.900 | 1.920 | 1.900 | 1.920 | 1.887 | 2,848 |
| 2026-01-07 | 1.900 | 1.950 | 1.890 | 1.950 | 1.916 | 11,081 |
| 2026-01-06 | 1.920 | 1.940 | 1.920 | 1.920 | 1.887 | 259,969 |
| 2026-01-05 | 1.930 | 1.940 | 1.900 | 1.930 | 1.897 | 50,122 |
| 2025-12-30 | 1.850 | 1.880 | 1.840 | 1.880 | 1.848 | 13,266 |
| 2025-12-29 | 1.960 | 1.970 | 1.930 | 1.960 | 1.926 | 32,741 |
| 2025-12-26 | 1.940 | 1.950 | 1.940 | 1.950 | 1.916 | 3,100 |
| 2025-12-25 | 1.950 | 1.950 | 1.950 | 1.950 | 1.916 | 6,000 |
| 2025-12-24 | 1.920 | 1.950 | 1.920 | 1.940 | 1.906 | 275 |
| 2025-12-23 | 1.900 | 1.930 | 1.900 | 1.930 | 1.897 | 642 |
| 2025-12-22 | 1.940 | 1.950 | 1.910 | 1.940 | 1.906 | 31,762 |
| 2025-12-19 | 1.860 | 1.870 | 1.840 | 1.870 | 1.838 | 6,713 |
| 2025-12-18 | 1.820 | 1.910 | 1.820 | 1.910 | 1.877 | 403,495 |
| 2025-12-17 | 1.840 | 1.940 | 1.840 | 1.940 | 1.906 | 18,404 |
| 2025-12-16 | 1.800 | 1.880 | 1.790 | 1.880 | 1.848 | 908 |
| 2025-12-15 | 1.870 | 1.890 | 1.840 | 1.890 | 1.857 | 128,138 |
| 2025-12-12 | 1.910 | 1.940 | 1.890 | 1.930 | 1.897 | 33,713 |
| 2025-12-11 | 1.880 | 1.900 | 1.860 | 1.900 | 1.867 | 301,906 |
| 2025-12-09 | 1.920 | 1.920 | 1.840 | 1.860 | 1.828 | 30,949 |
| 2025-12-08 | 1.920 | 1.970 | 1.920 | 1.970 | 1.936 | 312,606 |
| 2025-12-04 | 2.100 | 2.180 | 2.100 | 2.180 | 2.142 | 6,892 |
| 2025-12-03 | 2.140 | 2.140 | 2.120 | 2.140 | 2.103 | 5,131 |
| 2025-12-02 | 2.160 | 2.160 | 2.140 | 2.140 | 2.103 | 42,066 |
| 2025-12-01 | 2.160 | 2.160 | 2.100 | 2.160 | 2.123 | 18,640 |
| 2025-11-28 | 2.260 | 2.260 | 2.180 | 2.260 | 2.221 | 55,463 |
| 2025-11-27 | 2.200 | 2.240 | 2.160 | 2.180 | 2.142 | 77,638 |
| 2025-11-26 | 2.040 | 2.060 | 2.020 | 2.060 | 2.024 | 73,462 |
| 2025-11-25 | 2.020 | 2.060 | 2.000 | 2.060 | 2.024 | 7,263 |
| 2025-11-24 | 2.000 | 2.000 | 1.990 | 2.000 | 1.965 | 51,479 |
| 2025-11-21 | 1.930 | 2.020 | 1.920 | 2.020 | 1.985 | 3,460 |
| 2025-11-20 | 2.020 | 2.040 | 2.000 | 2.020 | 1.985 | 20,130 |
| 2025-11-19 | 2.080 | 2.100 | 2.040 | 2.100 | 2.064 | 6,051 |
| 2025-11-18 | 2.140 | 2.140 | 2.100 | 2.120 | 2.083 | 8,161 |
| 2025-11-17 | 2.180 | 2.180 | 2.140 | 2.180 | 2.142 | 6,500 |
| 2025-11-14 | 2.200 | 2.200 | 2.160 | 2.180 | 2.142 | 29,784 |
| 2025-11-13 | 2.220 | 2.240 | 2.220 | 2.240 | 2.201 | 6,420 |
← NewerPage 4 of 4 · 227 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 0.0272 CNY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.