Pop Mart International Group Limited (HKG:9992)
Hong Kong · Delayed Price · Currency is HKD 189.20
-2.80 (-1.46%)
At close: Jan 15, 2026
HKG:9992 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2026 | 194.00 | 196.00 | 188.10 | 189.20 | 189.20 | -1.46% | 9,475,158 |
| Jan 14, 2026 | 189.00 | 194.00 | 186.80 | 192.00 | 192.00 | 0.37% | 12,673,010 |
| Jan 13, 2026 | 197.00 | 197.00 | 189.50 | 191.30 | 191.30 | -2.89% | 16,968,700 |
| Jan 12, 2026 | 200.00 | 202.80 | 193.80 | 197.00 | 197.00 | - | 12,873,590 |
| Jan 9, 2026 | 199.40 | 200.60 | 193.90 | 197.00 | 197.00 | -1.20% | 7,567,110 |
| Jan 8, 2026 | 200.00 | 201.80 | 195.60 | 199.40 | 199.40 | -0.60% | 7,426,756 |
| Jan 7, 2026 | 200.20 | 204.00 | 197.20 | 200.60 | 200.60 | 0.55% | 9,870,050 |
| Jan 6, 2026 | 198.80 | 207.40 | 198.50 | 199.50 | 199.50 | 1.68% | 12,626,470 |
| Jan 5, 2026 | 193.10 | 201.80 | 192.40 | 196.20 | 196.20 | 1.61% | 11,365,320 |
| Jan 2, 2026 | 189.50 | 195.40 | 189.10 | 193.10 | 193.10 | 2.88% | 4,572,569 |
| Dec 31, 2025 | 190.40 | 190.40 | 185.10 | 187.70 | 187.70 | -1.62% | 10,630,140 |
| Dec 30, 2025 | 198.40 | 198.40 | 187.50 | 190.80 | 190.80 | -4.55% | 16,233,910 |
| Dec 29, 2025 | 200.00 | 208.00 | 198.80 | 199.90 | 199.90 | -0.15% | 8,784,310 |
| Dec 24, 2025 | 200.40 | 202.80 | 199.30 | 200.20 | 200.20 | -0.10% | 2,828,256 |
| Dec 23, 2025 | 202.00 | 203.80 | 197.10 | 200.40 | 200.40 | -0.69% | 5,944,871 |
| Dec 22, 2025 | 194.70 | 202.80 | 194.70 | 201.80 | 201.80 | 4.61% | 11,694,870 |
| Dec 19, 2025 | 192.70 | 193.40 | 190.00 | 192.90 | 192.90 | -0.16% | 8,283,650 |
| Dec 18, 2025 | 193.90 | 194.00 | 189.10 | 193.20 | 193.20 | -1.28% | 7,209,521 |
| Dec 17, 2025 | 188.40 | 196.80 | 185.50 | 195.70 | 195.70 | 3.44% | 9,713,728 |
| Dec 16, 2025 | 190.70 | 191.20 | 184.90 | 189.20 | 189.20 | -0.79% | 10,824,730 |
| Dec 15, 2025 | 190.00 | 195.50 | 187.20 | 190.70 | 190.70 | -1.75% | 8,958,459 |
| Dec 12, 2025 | 195.00 | 196.80 | 193.40 | 194.10 | 194.10 | 0.36% | 7,758,872 |
| Dec 11, 2025 | 194.50 | 195.70 | 190.60 | 193.40 | 193.40 | 1.58% | 8,615,247 |
| Dec 10, 2025 | 190.00 | 192.70 | 184.60 | 190.40 | 190.40 | 0.05% | 15,345,560 |
| Dec 9, 2025 | 200.40 | 202.40 | 188.10 | 190.30 | 190.30 | -5.04% | 23,477,280 |
| Dec 8, 2025 | 220.00 | 220.60 | 199.00 | 200.40 | 200.40 | -8.49% | 28,051,870 |
| Dec 5, 2025 | 213.40 | 219.00 | 212.40 | 219.00 | 219.00 | 1.67% | 6,511,761 |
| Dec 4, 2025 | 216.00 | 217.40 | 212.00 | 215.40 | 215.40 | -0.28% | 7,839,089 |
| Dec 3, 2025 | 218.80 | 221.00 | 215.00 | 216.00 | 216.00 | -1.28% | 6,450,243 |
| Dec 2, 2025 | 214.60 | 219.20 | 212.80 | 218.80 | 218.80 | 1.67% | 8,847,555 |
| Dec 1, 2025 | 226.60 | 228.00 | 214.60 | 215.20 | 215.20 | -4.27% | 14,665,460 |
| Nov 28, 2025 | 220.00 | 229.80 | 220.00 | 224.80 | 224.80 | 2.84% | 14,756,810 |
| Nov 27, 2025 | 206.00 | 225.00 | 205.20 | 218.60 | 218.60 | 6.84% | 26,978,580 |
| Nov 26, 2025 | 200.20 | 207.80 | 200.20 | 204.60 | 204.60 | 2.20% | 9,561,215 |
| Nov 25, 2025 | 199.60 | 204.80 | 199.10 | 200.20 | 200.20 | 0.35% | 8,690,024 |
| Nov 24, 2025 | 199.30 | 201.40 | 195.20 | 199.50 | 199.50 | 0.10% | 10,147,510 |
| Nov 21, 2025 | 197.00 | 200.20 | 192.00 | 199.30 | 199.30 | -1.04% | 17,492,830 |
| Nov 20, 2025 | 206.60 | 207.00 | 199.20 | 201.40 | 201.40 | -2.52% | 16,813,370 |
| Nov 19, 2025 | 211.40 | 212.00 | 204.80 | 206.60 | 206.60 | -2.27% | 12,533,800 |
| Nov 18, 2025 | 217.00 | 217.00 | 209.60 | 211.40 | 211.40 | -2.76% | 10,028,520 |
| Nov 17, 2025 | 217.60 | 224.60 | 214.00 | 217.40 | 217.40 | 0.46% | 10,881,500 |
| Nov 14, 2025 | 214.00 | 222.00 | 210.60 | 216.40 | 216.40 | -1.81% | 10,654,020 |
| Nov 13, 2025 | 217.00 | 221.00 | 215.80 | 220.40 | 220.40 | 0.18% | 10,272,130 |
| Nov 12, 2025 | 223.20 | 227.20 | 213.00 | 220.00 | 220.00 | -1.43% | 21,140,920 |
| Nov 11, 2025 | 221.40 | 226.00 | 218.60 | 223.20 | 223.20 | 0.81% | 11,144,120 |
| Nov 10, 2025 | 210.00 | 223.40 | 208.20 | 221.40 | 221.40 | 8.11% | 25,440,190 |
| Nov 7, 2025 | 214.40 | 214.40 | 203.60 | 204.80 | 204.80 | -5.88% | 27,874,000 |
| Nov 6, 2025 | 217.00 | 218.00 | 209.00 | 217.60 | 217.60 | 0.09% | 15,141,060 |
| Nov 5, 2025 | 215.00 | 223.80 | 213.40 | 217.40 | 217.40 | - | 11,680,730 |
| Nov 4, 2025 | 228.00 | 232.00 | 215.80 | 217.40 | 217.40 | -4.06% | 17,833,530 |