HKSE - Delayed Quote
HKD
Pop Mart International Group Limited (9992.HK)
143.400
+1.500
(+1.06%)
As of 11:59:50 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
141.900
144.700
141.500
143.400
143.400
1,992,299
Nov 6, 2026
142.100
145.000
140.400
141.900
141.900
7,112,392
Nov 5, 2026
140.700
144.900
140.600
144.500
144.500
12,005,264
Nov 4, 2026
139.000
139.000
135.600
137.100
137.100
6,216,023
Nov 3, 2026
136.300
140.900
136.300
139.500
139.500
8,926,057
Nov 2, 2026
135.500
139.500
135.000
136.500
136.500
8,162,061
Oct 30, 2026
129.500
135.300
129.500
134.900
134.900
12,450,965
Oct 29, 2026
130.000
130.100
125.400
128.700
128.700
8,851,882
Oct 28, 2026
124.000
132.500
123.800
130.700
130.700
20,058,273
Oct 27, 2026
133.000
134.200
129.900
132.000
132.000
7,702,789
Oct 26, 2026
132.600
133.900
129.600
133.000
133.000
10,695,683
Oct 23, 2026
129.100
132.900
126.900
131.700
131.700
13,497,494
Oct 22, 2026
130.000
131.500
125.800
128.500
128.500
14,378,162
Oct 21, 2026
137.400
138.200
128.100
129.800
129.800
19,836,327
Oct 20, 2026
141.300
142.700
134.000
136.400
136.400
23,229,062
Oct 16, 2026
145.900
147.200
141.900
142.200
142.200
8,641,610
Oct 15, 2026
148.000
148.500
144.700
145.500
145.500
10,208,947
Oct 14, 2026
150.200
150.600
148.200
149.000
149.000
3,846,757
Oct 13, 2026
149.600
150.300
147.100
150.200
150.200
4,363,725
Oct 12, 2026
151.900
154.800
148.200
149.600
149.600
8,630,798
Oct 9, 2026
152.500
153.100
150.500
152.300
152.300
4,224,829
Oct 8, 2026
151.500
153.400
150.000
152.500
152.500
6,691,003
Oct 7, 2026
150.600
152.900
150.300
151.500
151.500
3,169,936
Oct 6, 2026
149.900
151.800
148.800
150.600
150.600
1,833,152
Oct 5, 2026
149.200
152.100
147.700
149.900
149.900
3,315,615
Oct 2, 2026
151.200
152.300
147.500
149.200
149.200
4,324,247
Sep 30, 2026
154.100
154.500
151.200
152.600
152.600
4,064,795
Sep 29, 2026
153.600
154.900
152.200
154.600
154.600
4,851,385
Sep 28, 2026
152.100
153.600
151.500
153.200
153.200
4,376,521
Sep 25, 2026
151.100
152.500
149.800
152.100
152.100
2,577,238
Sep 24, 2026
153.600
153.600
150.600
151.100
151.100
4,697,678
Sep 23, 2026
154.200
154.400
152.400
153.500
153.500
3,526,032
Sep 22, 2026
154.500
155.500
153.500
154.200
154.200
3,413,210
Sep 21, 2026
155.000
156.700
154.000
155.100
155.100
4,357,408
Sep 18, 2026
153.200
155.500
153.100
155.100
155.100
5,970,736
Sep 17, 2026
151.700
154.800
150.200
153.200
153.200
5,052,189
Sep 16, 2026
152.800
154.200
151.300
152.600
152.600
3,965,646
Sep 15, 2026
152.900
153.500
151.700
152.200
152.200
3,674,091
Sep 14, 2026
153.000
155.800
151.500
152.900
152.900
4,717,314
Sep 11, 2026
152.700
153.900
150.700
153.000
153.000
4,675,776
Sep 10, 2026
154.000
154.600
152.300
152.700
152.700
6,170,207
Sep 9, 2026
155.600
157.700
154.900
156.100
156.100
3,632,227
Sep 8, 2026
155.300
157.400
155.200
155.700
155.700
3,055,867
Sep 7, 2026
154.000
157.800
153.600
156.200
156.200
5,964,957
Sep 4, 2026
154.900
157.200
154.000
154.000
154.000
4,968,517
Sep 3, 2026
154.200
155.500
152.400
153.400
153.400
3,111,043
Sep 2, 2026
154.400
155.000
152.100
154.200
154.200
7,398,520
Sep 1, 2026
156.100
157.100
155.000
155.200
155.200
3,707,025
Aug 31, 2026
156.600
158.500
155.700
156.100
156.100
7,439,378
Aug 28, 2026
154.000
159.400
153.100
158.700
158.700
10,584,923
Aug 27, 2026
155.300
156.000
153.100
154.000
154.000
6,812,939
Aug 26, 2026
155.200
157.100
153.800
154.300
154.300
5,004,657
Aug 25, 2026
155.800
159.900
154.200
155.200
155.200
11,808,812
Aug 24, 2026
149.000
155.600
148.100
155.000
155.000
19,765,924
Aug 21, 2026
141.100
149.600
140.100
149.000
149.000
44,114,816
Aug 20, 2026
152.000
156.000
150.800
153.700
153.700
10,846,769
Aug 19, 2026
150.800
152.200
150.200
150.500
150.500
7,205,744
Aug 18, 2026
152.600
153.200
149.200
150.100
150.100
15,655,340
Aug 17, 2026
154.100
156.900
153.200
153.500
153.500
7,731,506
Aug 14, 2026
153.200
156.100
152.900
154.100
154.100
5,403,919
Aug 13, 2026
153.900
156.600
152.100
154.200
154.200
13,775,057
Aug 12, 2026
153.000
153.700
150.700
151.000
151.000
12,043,127
Aug 11, 2026
154.300
155.500
152.500
152.700
152.700
8,205,640
Aug 10, 2026
157.800
158.600
153.300
154.400
154.400
13,414,139
Aug 7, 2026
157.800
159.800
155.900
157.800
157.800
8,351,920
Aug 6, 2026
156.000
157.800
151.000
157.300
157.300
19,505,149
Aug 5, 2026
161.000
162.300
159.300
161.400
161.400
6,638,049
Aug 4, 2026
160.000
162.500
157.300
160.200
160.200
8,381,789
Aug 3, 2026
162.600
163.600
159.800
159.900
159.900
13,490,332
Jul 31, 2026
161.000
163.900
158.100
162.600
162.600
10,573,360
Jul 30, 2026
168.000
172.400
162.100
163.200
163.200
16,124,933
Jul 29, 2026
163.000
169.200
160.900
166.400
166.400
15,878,996
Jul 28, 2026
164.600
165.600
159.200
162.800
162.800
11,178,789
Jul 27, 2026
161.500
167.000
159.700
165.200
165.200
9,565,960
Jul 24, 2026
162.000
162.400
158.700
160.900
160.900
5,891,934
Jul 23, 2026
158.600
164.400
158.300
162.000
162.000
7,254,760
Jul 22, 2026
163.000
163.000
158.500
159.300
159.300
8,993,962
Jul 21, 2026
165.000
166.000
158.800
163.200
163.200
10,641,850
Jul 20, 2026
163.600
168.700
161.400
164.000
164.000
10,741,067
Jul 17, 2026
169.000
170.800
161.600
163.600
163.600
12,052,493
Jul 16, 2026
158.200
170.900
158.000
168.100
168.100
27,066,067
Jul 15, 2026
155.400
158.800
153.600
157.300
157.300
9,110,385
Jul 14, 2026
155.300
156.400
151.100
155.000
155.000
9,558,369
Jul 13, 2026
153.200
157.500
152.300
153.500
153.500
12,460,614
Jul 10, 2026
150.000
151.300
147.200
150.700
150.700
10,719,376
Jul 9, 2026
154.300
155.800
149.600
151.000
151.000
12,088,570
Jul 8, 2026
151.100
156.600
147.100
154.900
154.900
17,778,166
Jul 7, 2026
151.100
153.700
149.500
151.100
151.100
8,587,037
Jul 6, 2026
153.300
153.900
148.300
152.700
152.700
15,251,047
Jul 3, 2026
153.400
157.900
152.500
153.300
153.300
9,866,611
Jul 2, 2026
155.400
157.400
151.100
153.400
153.400
15,662,540
Jun 30, 2026
155.800
157.900
151.100
154.700
154.700
15,237,645
Jun 29, 2026
158.500
160.400
153.000
158.500
158.500
14,026,757
Jun 26, 2026
154.000
161.700
150.400
158.500
158.500
19,699,634
Jun 25, 2026
158.000
158.000
152.000
156.000
156.000
17,053,820
Jun 24, 2026
158.100
160.200
156.300
158.100
158.100
9,414,527
Jun 23, 2026
159.500
163.700
156.400
156.700
156.700
15,310,725
Jun 22, 2026
163.500
165.000
158.100
160.000
160.000
22,399,530
Jun 18, 2026
165.500
169.500
163.100
164.300
164.300
23,003,683
Jun 17, 2026
175.100
175.500
169.900
171.300
171.300
11,812,744
Jun 16, 2026
177.600
179.000
169.100
174.800
174.800
19,310,176
Jun 15, 2026
184.200
186.300
174.200
177.000
177.000
20,968,123
Jun 12, 2026
181.800
187.100
177.800
183.000
183.000
20,417,954
Jun 11, 2026
172.900
180.900
172.500
178.300
178.300
20,802,599
Jun 10, 2026
169.800
177.400
168.200
173.100
173.100
15,722,628
Jun 9, 2026
172.000
174.900
168.000
168.500
168.500
14,530,423
Jun 8, 2026
173.000
175.400
168.800
170.500
170.500
19,205,125
Jun 5, 2026
178.000
180.000
173.400
176.400
176.400
15,512,853
Jun 4, 2026
181.000
185.600
177.000
177.500
177.500
16,685,930
Jun 3, 2026
178.100
179.900
171.600
179.300
179.300
21,006,431
Jun 2, 2026
179.600
181.000
175.600
179.200
179.200
20,389,924
Jun 1, 2026
175.600
186.500
174.500
179.600
179.600
39,441,077
May 29, 2026
161.700
181.000
161.700
173.400
173.400
60,530,111
May 28, 2026
160.000
164.600
157.600
161.500
161.500
38,707,348
May 27, 2026
153.600
156.600
151.300
154.200
154.200
18,711,160
May 26, 2026
150.000
155.000
144.000
153.600
153.600
20,174,092
May 22, 2026
149.800
152.600
147.600
150.500
150.500
8,959,901
May 21, 2026
151.900
153.200
149.100
149.900
149.900
11,176,365
May 20, 2026
152.600
153.900
150.200
151.900
151.900
9,489,435
May 19, 2026
150.900
154.700
149.800
152.500
152.500
12,108,501
May 18, 2026
152.500
153.900
148.400
150.700
150.700
15,301,079
May 15, 2026
2.7248
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
155.200
156.200
150.800
152.400
152.400
15,287,277
May 14, 2026
160.900
160.900
154.000
156.500
153.775
29,270,669
May 13, 2026
169.200
171.000
156.800
160.900
158.099
32,550,591
May 12, 2026
166.700
167.100
161.100
162.900
160.064
20,397,282
May 11, 2026
169.700
171.300
164.000
167.400
164.485
20,652,469
May 8, 2026
163.000
175.400
162.300
168.100
165.173
42,141,425
May 7, 2026
158.000
166.000
155.100
162.200
159.376
27,828,134
May 6, 2026
159.300
160.300
155.500
156.300
153.579
19,962,025
May 5, 2026
155.800
159.900
152.500
159.200
156.428
9,707,209
May 4, 2026
159.100
160.000
154.500
155.700
152.989
12,338,409
Apr 30, 2026
155.900
159.500
154.300
157.200
154.463
13,723,473
Apr 29, 2026
154.000
160.200
153.700
156.800
154.070
15,949,271
Apr 28, 2026
155.000
156.700
151.600
153.200
150.533
12,697,058
Apr 27, 2026
156.400
157.400
153.800
156.100
153.382
11,746,101
Apr 24, 2026
155.200
157.300
154.400
156.500
153.775
9,367,244
Apr 23, 2026
159.800
160.100
154.400
155.600
152.891
17,900,590
Apr 22, 2026
162.400
164.000
159.400
160.200
157.411
13,553,035
Apr 21, 2026
160.900
166.400
159.500
164.400
161.538
14,275,553
Apr 20, 2026
159.000
162.000
156.200
160.900
158.099
21,782,912
Apr 17, 2026
163.800
163.800
158.400
159.100
156.330
19,899,015
Apr 16, 2026
165.700
169.400
164.400
164.800
161.931
23,294,778
Apr 15, 2026
166.000
168.700
161.400
163.300
160.457
32,266,998
Apr 14, 2026
154.600
164.600
154.500
161.400
158.590
38,270,673
Apr 13, 2026
150.800
155.500
149.100
151.500
148.862
22,941,459
Apr 10, 2026
153.800
154.900
150.300
150.900
148.273
20,492,724
Apr 9, 2026
150.700
157.100
150.200
152.700
150.041
24,466,890
Apr 8, 2026
148.000
155.000
146.900
152.600
149.943
40,674,690
Apr 2, 2026
145.000
146.400
140.700
141.800
139.331
21,000,633
Apr 1, 2026
149.300
150.200
144.200
145.300
142.770
38,021,875
Mar 31, 2026
150.000
151.400
141.300
143.600
141.100
36,194,137
Mar 30, 2026
145.400
153.600
140.100
148.700
146.111
51,219,481
Mar 27, 2026
153.100
156.900
149.300
149.600
146.995
40,087,708
Mar 26, 2026
165.900
165.900
148.300
150.700
148.076
100,161,582
Mar 25, 2026
223.400
224.000
165.600
168.300
165.370
135,867,359
Mar 24, 2026
207.000
219.400
204.200
217.200
213.418
20,441,104
Mar 23, 2026
204.000
205.200
198.200
202.200
198.680
16,796,367
Mar 20, 2026
214.000
218.000
207.600
209.600
205.951
10,551,114
Mar 19, 2026
217.200
220.400
212.600
212.800
209.095
8,056,075
Mar 18, 2026
219.800
224.800
216.600
221.800
217.938
14,029,755
Mar 17, 2026
209.000
219.800
208.800
215.400
211.650
12,572,264
Mar 16, 2026
204.800
215.000
203.800
208.800
205.165
12,829,074
Mar 13, 2026
202.400
205.800
201.200
204.800
201.234
5,887,631
Mar 12, 2026
205.600
208.200
202.000
205.200
201.627
7,808,698
Mar 11, 2026
207.200
214.800
203.400
204.800
201.234
8,969,552
Mar 10, 2026
211.800
214.400
202.600
206.000
202.413
11,554,549
Mar 9, 2026
200.000
207.000
194.300
206.200
202.610
17,437,356
Mar 6, 2026
206.200
209.400
202.000
207.400
203.789
8,742,905
Mar 5, 2026
214.800
217.800
204.200
206.200
202.610
10,981,363
Mar 4, 2026
211.000
212.800
204.000
207.000
203.396
10,038,430
Mar 3, 2026
227.000
227.000
210.000
212.600
208.898
13,355,928
Mar 2, 2026
222.000
230.800
220.600
225.000
221.083
9,202,088
Feb 27, 2026
226.800
232.000
226.000
229.800
225.799
8,908,117
Feb 26, 2026
232.800
234.800
224.600
225.200
221.279
10,394,463
Feb 25, 2026
234.000
236.600
230.000
232.800
228.747
10,279,324
Feb 24, 2026
246.800
246.800
232.600
233.800
229.729
14,485,953
Feb 23, 2026
247.000
252.000
246.400
248.400
244.075
5,182,275
Feb 20, 2026
250.400
251.200
240.800
244.400
240.145
6,523,085
Feb 16, 2026
251.200
251.200
251.200
251.200
246.826
-
Feb 13, 2026
251.400
254.800
242.200
247.400
243.093
13,138,628
Feb 12, 2026
259.000
261.400
249.000
252.200
247.809
11,582,570
Feb 11, 2026
273.200
274.200
254.600
255.000
250.560
17,052,083
Feb 10, 2026
263.400
270.000
257.200
269.800
265.103
22,536,513
Feb 9, 2026
247.800
264.200
245.400
257.200
252.722
20,915,159
Feb 6, 2026
242.400
248.200
239.200
243.200
238.966
13,705,279
Feb 5, 2026
240.000
251.200
238.400
242.400
238.180
21,758,823
Feb 4, 2026
232.200
238.800
225.000
237.200
233.070
14,174,227
Feb 3, 2026
225.400
235.000
223.200
231.600
227.568
13,637,250
Feb 2, 2026
223.800
234.200
223.200
226.400
222.458
13,139,114
Jan 30, 2026
231.200
233.200
222.400
223.600
219.707
11,374,562
Jan 29, 2026
230.600
234.000
228.600
231.200
227.175
12,933,327
Jan 28, 2026
216.200
236.000
215.000
231.400
227.371
22,905,576
Jan 27, 2026
217.600
218.800
212.800
216.200
212.436
11,364,023
Jan 26, 2026
229.000
229.800
217.200
217.600
213.811
19,084,555
Jan 23, 2026
214.800
225.000
213.600
219.600
215.777
33,169,806
Jan 22, 2026
197.600
207.600
194.100
206.000
202.413
21,998,753
Jan 21, 2026
194.600
198.100
189.600
194.400
191.015
12,653,014
Jan 20, 2026
190.200
199.600
190.200
197.200
193.767
29,986,602
Jan 19, 2026
176.400
181.300
174.300
180.800
177.652
15,996,345
Jan 16, 2026
189.200
190.000
176.400
178.600
175.490
33,074,322
Jan 15, 2026
194.000
196.000
188.100
189.200
185.906
9,475,158
Jan 14, 2026
189.000
194.000
186.800
192.000
188.657
12,673,010
Jan 13, 2026
197.000
197.000
189.500
191.300
187.969
16,968,705
Jan 12, 2026
200.000
202.800
193.800
197.000
193.570
12,873,597
Jan 9, 2026
199.400
200.600
193.900
197.000
193.570
7,567,110
Jan 8, 2026
200.000
201.800
195.600
199.400
195.928
7,426,756
Jan 7, 2026
200.200
204.000
197.200
200.600
197.107
9,870,050
Jan 6, 2026
198.800
207.400
198.500
199.500
196.027
12,626,474
Jan 5, 2026
193.100
201.800
192.400
196.200
192.784
11,365,327
Jan 2, 2026
189.500
195.400
189.100
193.100
189.738
4,572,569
Dec 31, 2025
189.300
189.300
189.300
189.300
186.004
-
Dec 30, 2025
198.400
198.400
187.500
190.800
187.478
16,233,916
Dec 29, 2025
200.000
208.000
198.800
199.900
196.420
8,784,310
Dec 24, 2025
200.200
200.200
200.200
200.200
196.714
-
Dec 23, 2025
202.000
203.800
197.100
200.400
196.911
5,944,871
Dec 22, 2025
194.700
202.800
194.700
201.800
198.286
11,694,870
Dec 19, 2025
192.700
193.400
190.000
192.900
189.541
8,283,650
Dec 18, 2025
193.900
194.000
189.100
193.200
189.836
7,209,521
Dec 17, 2025
188.400
196.800
185.500
195.700
192.293
9,713,728
Dec 16, 2025
190.700
191.200
184.900
189.200
185.906
10,824,736
Dec 15, 2025
190.000
195.500
187.200
190.700
187.380
8,958,459
Dec 12, 2025
195.000
196.800
193.400
194.100
190.721
7,758,872
Dec 11, 2025
194.500
195.700
190.600
193.400
190.033
8,615,247
Dec 10, 2025
190.000
192.700
184.600
190.400
187.085
15,345,565
Dec 9, 2025
200.400
202.400
188.100
190.300
186.987
23,477,284
Dec 8, 2025
220.000
220.600
199.000
200.400
196.911
28,051,874
Dec 5, 2025
213.400
219.000
212.400
219.000
215.187
6,511,761
Dec 4, 2025
216.000
217.400
212.000
215.400
211.650
7,839,089
Dec 3, 2025
218.800
221.000
215.000
216.000
212.239
6,450,243
Dec 2, 2025
214.600
219.200
212.800
218.800
214.991
8,847,555
Dec 1, 2025
226.600
228.000
214.600
215.200
211.453
14,665,460
Nov 28, 2025
220.000
229.800
220.000
224.800
220.886
14,756,811
Nov 27, 2025
206.000
225.000
205.200
218.600
214.794
26,978,582
Nov 26, 2025
200.200
207.800
200.200
204.600
201.038
9,561,215
Nov 25, 2025
199.600
204.800
199.100
200.200
196.714
8,690,024
Nov 24, 2025
199.300
201.400
195.200
199.500
196.027
10,147,515
Nov 21, 2025
197.000
200.200
192.000
199.300
195.830
17,492,835
Nov 20, 2025
206.600
207.000
199.200
201.400
197.893
16,813,374
Nov 19, 2025
211.400
212.000
204.800
206.600
203.003
12,533,801
Nov 18, 2025
217.000
217.000
209.600
211.400
207.719
10,028,524
Nov 17, 2025
217.600
224.600
214.000
217.400
213.615
10,881,508
Nov 14, 2025
214.000
222.000
210.600
216.400
212.632
10,654,024
Nov 13, 2025
217.000
221.000
215.800
220.400
216.563
10,272,137
Nov 12, 2025
223.200
227.200
213.000
220.000
216.170
21,140,922
Nov 11, 2025
221.400
226.000
218.600
223.200
219.314
11,144,124
Nov 10, 2025
210.000
223.400
208.200
221.400
217.545
25,440,198
