Pop Mart International Group Limited 9992
HKEX · Hong Kong SAR China · Consumer Services
HKD 152.60-2.00 (-1.29%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 152.60 | -1.29% | HKD 154.10 | HKD 154.50 | HKD 151.20 | 4.06M |
| 2026-09-29 | HKD 154.60 | +0.91% | HKD 153.60 | HKD 154.90 | HKD 152.20 | 4.85M |
| 2026-09-28 | HKD 153.20 | +0.72% | HKD 152.10 | HKD 153.60 | HKD 151.50 | 4.38M |
| 2026-09-25 | HKD 152.10 | +0.66% | HKD 151.10 | HKD 152.50 | HKD 149.80 | 2.58M |
| 2026-09-24 | HKD 151.10 | -1.56% | HKD 153.60 | HKD 153.60 | HKD 150.60 | 4.70M |
| 2026-09-23 | HKD 153.50 | -0.45% | HKD 154.20 | HKD 154.40 | HKD 152.40 | 3.53M |
| 2026-09-22 | HKD 154.20 | -0.58% | HKD 154.50 | HKD 155.50 | HKD 153.50 | 3.41M |
| 2026-09-21 | HKD 155.10 | 0.00% | HKD 155.00 | HKD 156.70 | HKD 154.00 | 4.36M |
| 2026-09-18 | HKD 155.10 | +1.24% | HKD 153.20 | HKD 155.50 | HKD 153.10 | 5.97M |
| 2026-09-17 | HKD 153.20 | +0.39% | HKD 151.70 | HKD 154.80 | HKD 150.20 | 5.05M |
| 2026-09-16 | HKD 152.60 | +0.26% | HKD 152.80 | HKD 154.20 | HKD 151.30 | 3.97M |
| 2026-09-15 | HKD 152.20 | -0.46% | HKD 152.90 | HKD 153.50 | HKD 151.70 | 3.67M |
| 2026-09-14 | HKD 152.90 | -0.07% | HKD 153.00 | HKD 155.80 | HKD 151.50 | 4.72M |
| 2026-09-11 | HKD 153.00 | +0.20% | HKD 152.70 | HKD 153.90 | HKD 150.70 | 4.68M |
| 2026-09-10 | HKD 152.70 | -2.18% | HKD 154.00 | HKD 154.60 | HKD 152.30 | 6.17M |
| 2026-09-09 | HKD 156.10 | +0.26% | HKD 155.60 | HKD 157.70 | HKD 154.90 | 3.63M |
| 2026-09-08 | HKD 155.70 | -0.32% | HKD 155.30 | HKD 157.40 | HKD 155.20 | 3.06M |
| 2026-09-07 | HKD 156.20 | +1.43% | HKD 154.00 | HKD 157.80 | HKD 153.60 | 5.96M |
| 2026-09-04 | HKD 154.00 | +0.39% | HKD 154.90 | HKD 157.20 | HKD 154.00 | 4.97M |
| 2026-09-03 | HKD 153.40 | -0.52% | HKD 154.20 | HKD 155.50 | HKD 152.40 | 3.11M |
| 2026-09-02 | HKD 154.20 | -0.64% | HKD 154.40 | HKD 155.00 | HKD 152.10 | 7.40M |
| 2026-09-01 | HKD 155.20 | -0.58% | HKD 156.10 | HKD 157.10 | HKD 155.00 | 3.71M |
| 2026-08-31 | HKD 156.10 | -1.64% | HKD 156.60 | HKD 158.50 | HKD 155.70 | 7.44M |
| 2026-08-28 | HKD 158.70 | +3.05% | HKD 154.00 | HKD 159.40 | HKD 153.10 | 10.58M |
| 2026-08-27 | HKD 154.00 | -0.19% | HKD 155.30 | HKD 156.00 | HKD 153.10 | 6.81M |
| 2026-08-26 | HKD 154.30 | -0.58% | HKD 155.20 | HKD 157.10 | HKD 153.80 | 5.00M |
| 2026-08-25 | HKD 155.20 | +0.13% | HKD 155.80 | HKD 159.90 | HKD 154.20 | 11.81M |
| 2026-08-24 | HKD 155.00 | +4.03% | HKD 149.00 | HKD 155.60 | HKD 148.10 | 19.77M |
| 2026-08-21 | HKD 149.00 | -3.06% | HKD 141.10 | HKD 149.60 | HKD 140.10 | 44.11M |
| 2026-08-20 | HKD 153.70 | +2.13% | HKD 152.00 | HKD 156.00 | HKD 150.80 | 10.85M |
| 2026-08-19 | HKD 150.50 | +0.27% | HKD 150.80 | HKD 152.20 | HKD 150.20 | 7.21M |
| 2026-08-18 | HKD 150.10 | -2.21% | HKD 152.60 | HKD 153.20 | HKD 149.20 | 15.66M |
| 2026-08-17 | HKD 153.50 | -0.39% | HKD 154.10 | HKD 156.90 | HKD 153.20 | 7.73M |
| 2026-08-14 | HKD 154.10 | -0.06% | HKD 153.20 | HKD 156.10 | HKD 152.90 | 5.40M |
| 2026-08-13 | HKD 154.20 | +2.12% | HKD 153.90 | HKD 156.60 | HKD 152.10 | 13.78M |
| 2026-08-12 | HKD 151.00 | -1.11% | HKD 153.00 | HKD 153.70 | HKD 150.70 | 12.04M |
| 2026-08-11 | HKD 152.70 | -1.10% | HKD 154.30 | HKD 155.50 | HKD 152.50 | 8.21M |
| 2026-08-10 | HKD 154.40 | -2.15% | HKD 157.80 | HKD 158.60 | HKD 153.30 | 13.41M |
| 2026-08-07 | HKD 157.80 | +0.32% | HKD 157.80 | HKD 159.80 | HKD 155.90 | 8.35M |
| 2026-08-06 | HKD 157.30 | -2.54% | HKD 156.00 | HKD 157.80 | HKD 151.00 | 19.51M |
| 2026-08-05 | HKD 161.40 | +0.75% | HKD 161.00 | HKD 162.30 | HKD 159.30 | 6.64M |
| 2026-08-04 | HKD 160.20 | +0.19% | HKD 160.00 | HKD 162.50 | HKD 157.30 | 8.38M |
| 2026-08-03 | HKD 159.90 | -1.66% | HKD 162.60 | HKD 163.60 | HKD 159.80 | 13.49M |
| 2026-07-31 | HKD 162.60 | -0.37% | HKD 161.00 | HKD 163.90 | HKD 158.10 | 10.57M |
| 2026-07-30 | HKD 163.20 | -1.92% | HKD 168.00 | HKD 172.40 | HKD 162.10 | 16.12M |
| 2026-07-29 | HKD 166.40 | +2.21% | HKD 163.00 | HKD 169.20 | HKD 160.90 | 15.88M |
| 2026-07-28 | HKD 162.80 | -1.45% | HKD 164.60 | HKD 165.60 | HKD 159.20 | 11.18M |
| 2026-07-27 | HKD 165.20 | +2.67% | HKD 161.50 | HKD 167.00 | HKD 159.70 | 9.57M |
| 2026-07-24 | HKD 160.90 | -0.68% | HKD 162.00 | HKD 162.40 | HKD 158.70 | 5.89M |
| 2026-07-23 | HKD 162.00 | +1.69% | HKD 158.60 | HKD 164.40 | HKD 158.30 | 7.25M |
| 2026-07-22 | HKD 159.30 | -2.39% | HKD 163.00 | HKD 163.00 | HKD 158.50 | 8.99M |
| 2026-07-21 | HKD 163.20 | -0.49% | HKD 165.00 | HKD 166.00 | HKD 158.80 | 10.64M |
| 2026-07-20 | HKD 164.00 | +0.24% | HKD 163.60 | HKD 168.70 | HKD 161.40 | 10.74M |
| 2026-07-17 | HKD 163.60 | -2.68% | HKD 169.00 | HKD 170.80 | HKD 161.60 | 12.05M |
| 2026-07-16 | HKD 168.10 | +6.87% | HKD 158.20 | HKD 170.90 | HKD 158.00 | 27.07M |
| 2026-07-15 | HKD 157.30 | +1.48% | HKD 155.40 | HKD 158.80 | HKD 153.60 | 9.11M |
| 2026-07-14 | HKD 155.00 | +0.98% | HKD 155.30 | HKD 156.40 | HKD 151.10 | 9.56M |
| 2026-07-13 | HKD 153.50 | +1.86% | HKD 153.20 | HKD 157.50 | HKD 152.30 | 12.46M |
| 2026-07-10 | HKD 150.70 | -0.20% | HKD 150.00 | HKD 151.30 | HKD 147.20 | 10.72M |
| 2026-07-09 | HKD 151.00 | -2.52% | HKD 154.30 | HKD 155.80 | HKD 149.60 | 12.09M |
| 2026-07-08 | HKD 154.90 | +2.51% | HKD 151.10 | HKD 156.60 | HKD 147.10 | 17.78M |
| 2026-07-07 | HKD 151.10 | -1.05% | HKD 151.10 | HKD 153.70 | HKD 149.50 | 8.59M |
| 2026-07-06 | HKD 152.70 | -0.39% | HKD 153.30 | HKD 153.90 | HKD 148.30 | 15.25M |
| 2026-07-03 | HKD 153.30 | -0.07% | HKD 153.40 | HKD 157.90 | HKD 152.50 | 9.87M |
| 2026-07-02 | HKD 153.40 | -0.84% | HKD 155.40 | HKD 157.40 | HKD 151.10 | 15.66M |
| 2026-06-30 | HKD 154.70 | -2.40% | HKD 155.80 | HKD 157.90 | HKD 151.10 | 15.24M |
| 2026-06-29 | HKD 158.50 | 0.00% | HKD 158.50 | HKD 160.40 | HKD 153.00 | 14.03M |
| 2026-06-26 | HKD 158.50 | +1.60% | HKD 154.00 | HKD 161.70 | HKD 150.40 | 19.70M |
| 2026-06-25 | HKD 156.00 | -1.33% | HKD 158.00 | HKD 158.00 | HKD 152.00 | 17.05M |
| 2026-06-24 | HKD 158.10 | +0.89% | HKD 158.10 | HKD 160.20 | HKD 156.30 | 9.41M |
| 2026-06-23 | HKD 156.70 | -2.06% | HKD 159.50 | HKD 163.70 | HKD 156.40 | 15.31M |
| 2026-06-22 | HKD 160.00 | -2.62% | HKD 163.50 | HKD 165.00 | HKD 158.10 | 22.40M |
| 2026-06-18 | HKD 164.30 | -4.09% | HKD 165.50 | HKD 169.50 | HKD 163.10 | 23.00M |
| 2026-06-17 | HKD 171.30 | -2.00% | HKD 175.10 | HKD 175.50 | HKD 169.90 | 11.81M |
| 2026-06-16 | HKD 174.80 | -1.24% | HKD 177.60 | HKD 179.00 | HKD 169.10 | 19.31M |
| 2026-06-15 | HKD 177.00 | -3.28% | HKD 184.20 | HKD 186.30 | HKD 174.20 | 20.97M |
| 2026-06-12 | HKD 183.00 | +2.64% | HKD 181.80 | HKD 187.10 | HKD 177.80 | 20.42M |
| 2026-06-11 | HKD 178.30 | +3.00% | HKD 172.90 | HKD 180.90 | HKD 172.50 | 20.80M |
| 2026-06-10 | HKD 173.10 | +2.73% | HKD 169.80 | HKD 177.40 | HKD 168.20 | 15.72M |
| 2026-06-09 | HKD 168.50 | -1.17% | HKD 172.00 | HKD 174.90 | HKD 168.00 | 14.53M |
| 2026-06-08 | HKD 170.50 | -3.34% | HKD 173.00 | HKD 175.40 | HKD 168.80 | 19.21M |
| 2026-06-05 | HKD 176.40 | -0.62% | HKD 178.00 | HKD 180.00 | HKD 173.40 | 15.51M |
| 2026-06-04 | HKD 177.50 | -1.00% | HKD 181.00 | HKD 185.60 | HKD 177.00 | 16.69M |
| 2026-06-03 | HKD 179.30 | +0.06% | HKD 178.10 | HKD 179.90 | HKD 171.60 | 21.01M |
| 2026-06-02 | HKD 179.20 | -0.22% | HKD 179.60 | HKD 181.00 | HKD 175.60 | 20.39M |
| 2026-06-01 | HKD 179.60 | +3.58% | HKD 175.60 | HKD 186.50 | HKD 174.50 | 39.44M |
| 2026-05-29 | HKD 173.40 | +7.37% | HKD 161.70 | HKD 181.00 | HKD 161.70 | 60.53M |
| 2026-05-28 | HKD 161.50 | +4.73% | HKD 160.00 | HKD 164.60 | HKD 157.60 | 38.71M |
| 2026-05-27 | HKD 154.20 | +0.39% | HKD 153.60 | HKD 156.60 | HKD 151.30 | 18.71M |
| 2026-05-26 | HKD 153.60 | +2.06% | HKD 150.00 | HKD 155.00 | HKD 144.00 | 20.17M |