Pop Mart International Group Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-12 | 1.540 | 1.540 | 1.530 | 1.530 | 1.530 | 72 |
| 2026-10-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 3,000 |
| 2026-10-08 | 1.540 | 1.540 | 1.540 | 1.540 | 1.540 | 10 |
| 2026-10-07 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2026-10-05 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 21,242 |
| 2026-10-02 | 1.510 | 1.520 | 1.510 | 1.520 | 1.520 | 21,392 |
| 2026-10-01 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 621 |
| 2026-09-30 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-09-29 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 101 |
| 2026-09-28 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 3,997 |
| 2026-09-25 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,016 |
| 2026-09-24 | 1.540 | 1.570 | 1.540 | 1.570 | 1.570 | 830 |
| 2026-09-23 | 1.560 | 1.590 | 1.550 | 1.590 | 1.590 | 112 |
| 2026-09-22 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-09-21 | 1.580 | 1.580 | 1.570 | 1.570 | 1.570 | 305 |
| 2026-09-18 | 1.550 | 1.600 | 1.550 | 1.600 | 1.600 | 57 |
| 2026-09-17 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-09-16 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 15 |
| 2026-09-15 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 0 |
| 2026-09-14 | 1.540 | 1.580 | 1.540 | 1.580 | 1.580 | 5,001 |
| 2026-09-11 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 64 |
| 2026-09-10 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-09-09 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2026-09-08 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 4,110 |
| 2026-09-07 | 1.590 | 1.590 | 1.590 | 1.590 | 1.590 | 1 |
| 2026-09-04 | 1.560 | 1.560 | 1.520 | 1.520 | 1.520 | 19 |
| 2026-09-03 | 1.550 | 1.580 | 1.520 | 1.580 | 1.580 | 13,730 |
| 2026-09-02 | 1.570 | 1.600 | 1.570 | 1.600 | 1.600 | 2,650 |
| 2026-09-01 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 415 |
| 2026-08-31 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 89,000 |
| 2026-08-28 | 1.560 | 1.580 | 1.560 | 1.580 | 1.580 | 13,000 |
| 2026-08-27 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 1 |
| 2026-08-26 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 500,401 |
| 2026-08-25 | 1.570 | 1.570 | 1.560 | 1.560 | 1.560 | 9,500 |
| 2026-08-24 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 4,800 |
| 2026-08-21 | 1.470 | 1.490 | 1.460 | 1.490 | 1.490 | 70,587 |
| 2026-08-20 | 1.530 | 1.550 | 1.530 | 1.550 | 1.550 | 100,500 |
| 2026-08-19 | 1.520 | 1.530 | 1.520 | 1.530 | 1.530 | 4,923 |
| 2026-08-18 | 1.510 | 1.520 | 1.500 | 1.500 | 1.500 | 188,483 |
| 2026-08-17 | 1.550 | 1.560 | 1.540 | 1.550 | 1.550 | 15,966 |
| 2026-08-14 | 1.570 | 1.590 | 1.560 | 1.590 | 1.590 | 116,015 |
| 2026-08-13 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 1 |
| 2026-08-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-11 | 1.550 | 1.550 | 1.540 | 1.550 | 1.550 | 7,146 |
| 2026-08-10 | 1.550 | 1.580 | 1.540 | 1.580 | 1.580 | 30,860 |
| 2026-08-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2026-08-06 | 1.580 | 1.580 | 1.550 | 1.550 | 1.550 | 123 |
| 2026-08-05 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 100 |
| 2026-08-04 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 40,100 |
| 2026-08-03 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 471 |
| 2026-07-31 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 47 |
| 2026-07-30 | 1.700 | 1.700 | 1.680 | 1.680 | 1.680 | 40,103 |
| 2026-07-29 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2026-07-28 | 1.690 | 1.690 | 1.690 | 1.690 | 1.690 | 0 |
| 2026-07-27 | 1.670 | 1.690 | 1.670 | 1.690 | 1.690 | 44 |
| 2026-07-24 | 1.640 | 1.640 | 1.630 | 1.630 | 1.630 | 50 |
| 2026-07-23 | 1.670 | 1.670 | 1.670 | 1.670 | 1.670 | 1 |
| 2026-07-22 | 1.640 | 1.640 | 1.600 | 1.600 | 1.600 | 9,233 |
| 2026-07-21 | 1.650 | 1.650 | 1.640 | 1.650 | 1.650 | 205 |
| 2026-07-20 | 1.710 | 1.710 | 1.670 | 1.670 | 1.670 | 7,061 |
Page 1 of 4 · 227 trading daysOlder →
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.