OTC Markets OTCPK - Delayed Quote
USD
Pop Mart International Group Limited (POPMF)
16.21
+0.70
(+4.55%)
At close: October 28 at 4:00:00 PM EDT
Currency in USD
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 |
|---|---|---|---|---|---|---|
|
Oct 28, 2026
|
15.50 | 16.20 | 15.50 | 16.20 | 16.20 | 600 |
|
Oct 27, 2026
|
16.00 | 16.00 | 15.50 | 15.50 | 15.50 | 400 |
|
Oct 22, 2026
|
17.20 | 17.20 | 17.20 | 17.20 | 17.20 | 5,800 |
|
Oct 21, 2026
|
17.60 | 17.60 | 16.61 | 16.61 | 16.61 | 6,864 |
|
Oct 20, 2026
|
17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 200 |
|
Oct 16, 2026
|
18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 400 |
|
Oct 8, 2026
|
19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 100 |
|
Oct 1, 2026
|
19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 110 |
|
Aug 28, 2026
|
20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 115 |
|
Aug 27, 2026
|
19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 450 |
|
Aug 20, 2026
|
18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 950 |
|
Aug 17, 2026
|
19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 312 |
|
Jul 15, 2026
|
19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 634 |
|
Jul 14, 2026
|
19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 252 |
|
Jul 7, 2026
|
19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 5,700 |
|
Jun 29, 2026
|
20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 126 |
|
Jun 25, 2026
|
19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 155 |
|
Jun 22, 2026
|
19.10 | 19.62 | 19.10 | 19.62 | 19.62 | 200 |
|
Jun 16, 2026
|
22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 193 |
|
Jun 12, 2026
|
23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 678 |
|
Jun 9, 2026
|
21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 5,100 |
|
Jun 3, 2026
|
22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 141 |
|
Jun 1, 2026
|
22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 111,382 |
|
May 29, 2026
|
21.50 | 22.00 | 21.50 | 22.00 | 22.00 | 514 |
|
May 27, 2026
|
19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 258 |
|
May 26, 2026
|
19.75 | 19.75 | 19.25 | 19.25 | 19.25 | 7,085 |
|
May 22, 2026
|
19.02 | 19.07 | 19.02 | 19.07 | 19.07 | 682 |
|
May 21, 2026
|
19.24 | 19.25 | 19.24 | 19.25 | 19.25 | 590 |
|
May 19, 2026
|
19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 141 |
|
May 18, 2026
|
20.01 | 20.01 | 20.01 | 20.01 | 20.01 | 33,905 |
|
May 15, 2026
|
18.28 | 20.00 | 18.27 | 20.00 | 20.00 | 1,607 |
|
May 14, 2026
|
20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 295 |
|
May 13, 2026
|
20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 9,083 |
|
May 12, 2026
|
21.00 | 22.50 | 21.00 | 22.50 | 22.50 | 91,337 |
|
May 8, 2026
|
21.80 | 21.80 | 21.00 | 21.00 | 21.00 | 3,215 |
|
May 7, 2026
|
21.00 | 21.00 | 20.56 | 20.56 | 20.56 | 1,014 |
|
May 6, 2026
|
20.25 | 20.25 | 20.00 | 20.00 | 20.00 | 279 |
|
May 5, 2026
|
19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 217 |
|
May 4, 2026
|
20.25 | 20.25 | 20.00 | 20.00 | 20.00 | 1,138 |
|
May 1, 2026
|
20.77 | 20.77 | 20.25 | 20.25 | 20.25 | 2,193 |
|
Apr 30, 2026
|
20.00 | 20.55 | 19.75 | 20.55 | 20.55 | 3,932 |
|
Apr 29, 2026
|
19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 477 |
|
Apr 28, 2026
|
19.90 | 19.90 | 19.50 | 19.50 | 19.50 | 480 |
|
Apr 24, 2026
|
19.88 | 20.11 | 19.80 | 20.11 | 20.11 | 728 |
|
Apr 23, 2026
|
18.55 | 19.70 | 18.55 | 19.70 | 19.70 | 39,785 |
|
Apr 22, 2026
|
20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 359 |
|
Apr 21, 2026
|
20.45 | 20.80 | 20.45 | 20.80 | 20.80 | 752 |
|
Apr 17, 2026
|
19.50 | 21.09 | 19.50 | 21.09 | 21.09 | 275 |
|
Apr 16, 2026
|
20.85 | 21.20 | 20.85 | 21.20 | 21.20 | 353 |
|
Apr 15, 2026
|
21.88 | 21.88 | 20.30 | 20.30 | 20.30 | 1,859 |
|
Apr 14, 2026
|
20.59 | 20.59 | 20.00 | 20.00 | 20.00 | 514 |
|
Apr 10, 2026
|
19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 513 |
|
Apr 9, 2026
|
19.75 | 19.80 | 19.50 | 19.80 | 19.80 | 1,581 |
|
Apr 8, 2026
|
19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 60,704 |
|
Apr 7, 2026
|
18.18 | 18.18 | 18.00 | 18.00 | 18.00 | 696 |
|
Apr 6, 2026
|
18.00 | 18.60 | 18.00 | 18.60 | 18.60 | 3,966 |
|
Apr 2, 2026
|
16.70 | 17.80 | 16.70 | 17.80 | 17.80 | 932 |
|
Apr 1, 2026
|
19.00 | 19.00 | 18.80 | 18.80 | 18.80 | 545 |
|
Mar 31, 2026
|
18.50 | 18.50 | 18.50 | 18.50 | 18.50 | 1,984 |
|
Mar 30, 2026
|
17.55 | 19.15 | 17.55 | 19.15 | 19.15 | 1,423 |
|
Mar 27, 2026
|
19.19 | 19.19 | 19.00 | 19.00 | 19.00 | 615 |
|
Mar 26, 2026
|
21.74 | 21.74 | 18.28 | 20.50 | 20.50 | 4,394 |
|
Mar 25, 2026
|
23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 267 |
|
Mar 24, 2026
|
28.25 | 28.25 | 28.25 | 28.25 | 28.25 | 221 |
|
Mar 23, 2026
|
25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 16,156 |
|
Mar 19, 2026
|
28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 208 |
|
Mar 17, 2026
|
27.50 | 28.00 | 27.50 | 28.00 | 28.00 | 583 |
|
Mar 11, 2026
|
26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 319 |
|
Mar 6, 2026
|
26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 494 |
|
Mar 5, 2026
|
26.00 | 27.00 | 26.00 | 27.00 | 27.00 | 409 |
|
Mar 4, 2026
|
27.00 | 27.00 | 26.50 | 26.50 | 26.50 | 6,453 |
|
Mar 3, 2026
|
26.56 | 26.56 | 26.00 | 26.00 | 26.00 | 790 |
|
Mar 2, 2026
|
29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 20,517 |
|
Feb 27, 2026
|
29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 195 |
|
Feb 24, 2026
|
30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 451 |
|
Feb 23, 2026
|
33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 306 |
|
Feb 20, 2026
|
31.81 | 31.81 | 31.81 | 31.81 | 31.81 | 350 |
|
Feb 19, 2026
|
34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 217 |
|
Feb 18, 2026
|
33.53 | 33.59 | 33.49 | 33.49 | 33.49 | 943 |
|
Feb 17, 2026
|
34.54 | 34.54 | 33.23 | 33.23 | 33.23 | 634 |
|
Feb 13, 2026
|
32.50 | 32.50 | 31.50 | 31.50 | 31.50 | 3,203 |
|
Feb 12, 2026
|
34.69 | 34.69 | 33.00 | 33.00 | 33.00 | 715 |
|
Feb 11, 2026
|
32.40 | 32.40 | 32.35 | 32.35 | 32.35 | 1,059 |
|
Feb 10, 2026
|
33.07 | 35.00 | 33.07 | 33.50 | 33.50 | 1,184 |
|
Feb 6, 2026
|
29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 534 |
|
Feb 5, 2026
|
32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 348 |
|
Feb 4, 2026
|
29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 676 |
|
Feb 3, 2026
|
30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 271 |
|
Feb 2, 2026
|
29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 415 |
|
Jan 30, 2026
|
29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 943 |
|
Jan 29, 2026
|
29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 2,996 |
|
Jan 28, 2026
|
31.99 | 31.99 | 29.10 | 29.10 | 29.10 | 362 |
|
Jan 27, 2026
|
28.65 | 28.65 | 28.65 | 28.65 | 28.65 | 348 |
|
Jan 26, 2026
|
29.00 | 29.00 | 28.13 | 28.21 | 28.21 | 22,007 |
|
Jan 23, 2026
|
26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 392 |
|
Jan 22, 2026
|
25.85 | 26.00 | 24.94 | 25.20 | 25.20 | 859 |
|
Jan 21, 2026
|
25.66 | 25.66 | 25.66 | 25.66 | 25.66 | 271 |
|
Jan 20, 2026
|
24.00 | 25.00 | 24.00 | 24.71 | 24.71 | 2,131 |
|
Jan 16, 2026
|
23.28 | 24.00 | 23.00 | 23.00 | 23.00 | 3,200 |
|
Jan 15, 2026
|
24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 384 |
|
Jan 14, 2026
|
24.00 | 25.00 | 24.00 | 25.00 | 25.00 | 469 |
|
Jan 13, 2026
|
25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 959 |
|
Jan 12, 2026
|
26.25 | 26.25 | 25.88 | 25.88 | 25.88 | 1,664 |
|
Jan 8, 2026
|
27.80 | 27.80 | 24.00 | 24.00 | 24.00 | 525 |
|
Jan 7, 2026
|
27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 364 |
|
Jan 6, 2026
|
27.00 | 27.00 | 26.02 | 26.02 | 26.02 | 544 |
|
Jan 5, 2026
|
24.85 | 24.90 | 24.85 | 24.90 | 24.90 | 328 |
|
Jan 2, 2026
|
24.00 | 24.81 | 24.00 | 24.42 | 24.42 | 6,255 |
|
Dec 31, 2025
|
24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 298 |
|
Dec 30, 2025
|
24.02 | 24.20 | 24.02 | 24.20 | 24.20 | 644 |
|
Dec 29, 2025
|
27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 587 |
|
Dec 26, 2025
|
23.52 | 25.99 | 23.52 | 25.99 | 25.99 | 3,178 |
|
Dec 24, 2025
|
24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 296 |
|
Dec 23, 2025
|
24.60 | 24.75 | 24.00 | 24.00 | 24.00 | 1,112 |
|
Dec 22, 2025
|
23.50 | 25.49 | 23.50 | 25.49 | 25.49 | 690 |
|
Dec 19, 2025
|
24.70 | 24.97 | 24.00 | 24.00 | 24.00 | 1,655 |
|
Dec 17, 2025
|
24.00 | 24.81 | 24.00 | 24.81 | 24.81 | 528 |
|
Dec 16, 2025
|
24.00 | 24.20 | 23.00 | 23.00 | 23.00 | 1,003 |
|
Dec 15, 2025
|
22.07 | 22.80 | 22.07 | 22.80 | 22.80 | 991 |
|
Dec 12, 2025
|
24.58 | 24.65 | 24.58 | 24.65 | 24.65 | 499 |
|
Dec 11, 2025
|
25.02 | 25.16 | 24.65 | 25.16 | 25.16 | 16,798 |
|
Dec 10, 2025
|
24.00 | 24.50 | 24.00 | 24.50 | 24.50 | 635 |
|
Dec 9, 2025
|
24.10 | 24.10 | 23.80 | 23.80 | 23.80 | 740 |
|
Dec 5, 2025
|
27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 647 |
|
Nov 26, 2025
|
26.25 | 26.25 | 25.62 | 25.62 | 25.62 | 757 |
|
Nov 25, 2025
|
25.50 | 26.25 | 25.50 | 26.25 | 26.25 | 840 |
|
Nov 21, 2025
|
22.83 | 27.84 | 22.83 | 26.57 | 26.57 | 21,097 |
|
Nov 19, 2025
|
26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 218 |
|
Nov 18, 2025
|
28.00 | 28.00 | 27.82 | 28.00 | 28.00 | 1,370 |
|
Nov 14, 2025
|
27.27 | 27.27 | 27.00 | 27.00 | 27.00 | 674 |
|
Nov 12, 2025
|
29.00 | 29.25 | 28.20 | 28.20 | 28.20 | 1,797 |
|
Nov 11, 2025
|
28.25 | 28.50 | 28.25 | 28.50 | 28.50 | 378 |
|
Nov 5, 2025
|
29.00 | 29.00 | 27.50 | 27.50 | 27.50 | 419 |
|
Nov 4, 2025
|
29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 170 |
