Pop Mart International Group Limited (HKG:9992)
Hong Kong · Delayed Price · Currency is HKD 276.80
+3.40 (1.24%)
Sep 12, 2025, 4:08 PM HKT
HKG:9992 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 276.20 | 284.60 | 270.60 | 276.80 | 276.80 | 1.24% | 18,161,509 |
| Sep 11, 2025 | 275.00 | 279.20 | 269.80 | 273.40 | 273.40 | -0.65% | 15,200,633 |
| Sep 10, 2025 | 288.20 | 288.80 | 268.00 | 275.20 | 275.20 | -4.51% | 29,367,397 |
| Sep 9, 2025 | 287.80 | 292.20 | 283.80 | 288.20 | 288.20 | 0.21% | 10,317,851 |
| Sep 8, 2025 | 304.00 | 305.80 | 282.20 | 287.60 | 287.60 | -7.11% | 31,882,093 |
| Sep 5, 2025 | 306.60 | 309.60 | 301.00 | 309.60 | 309.60 | 0.98% | 20,089,407 |
| Sep 4, 2025 | 314.40 | 314.40 | 302.60 | 306.60 | 306.60 | -2.48% | 8,106,710 |
| Sep 3, 2025 | 316.20 | 316.20 | 306.40 | 314.40 | 314.40 | 1.75% | 5,531,606 |
| Sep 2, 2025 | 308.40 | 314.80 | 302.40 | 309.00 | 309.00 | 0.19% | 6,037,837 |
| Sep 1, 2025 | 318.20 | 319.40 | 301.00 | 308.40 | 308.40 | -4.34% | 14,402,420 |
| Aug 29, 2025 | 330.00 | 331.60 | 318.00 | 322.40 | 322.40 | -0.62% | 7,126,996 |
| Aug 28, 2025 | 322.00 | 325.00 | 314.00 | 324.40 | 324.40 | 0.68% | 8,162,701 |
| Aug 27, 2025 | 336.80 | 339.60 | 319.60 | 322.20 | 322.20 | -3.94% | 10,514,392 |
| Aug 26, 2025 | 326.80 | 339.80 | 324.20 | 335.40 | 335.40 | 2.69% | 11,675,616 |
| Aug 25, 2025 | 330.00 | 331.00 | 316.40 | 326.60 | 326.60 | 1.94% | 11,436,384 |
| Aug 22, 2025 | 320.80 | 328.00 | 310.00 | 320.40 | 320.40 | 0.19% | 8,977,424 |
| Aug 21, 2025 | 320.80 | 324.60 | 314.00 | 319.80 | 319.80 | 1.20% | 12,059,192 |
| Aug 20, 2025 | 275.00 | 319.40 | 267.60 | 316.00 | 316.00 | 12.54% | 38,320,773 |
| Aug 19, 2025 | 284.80 | 285.60 | 273.00 | 280.80 | 280.80 | -1.40% | 8,375,886 |
| Aug 18, 2025 | 275.00 | 287.00 | 268.00 | 284.80 | 284.80 | 4.94% | 10,732,290 |
| Aug 15, 2025 | 272.40 | 274.80 | 267.00 | 271.40 | 271.40 | -0.37% | 4,363,886 |
| Aug 14, 2025 | 270.00 | 276.80 | 266.80 | 272.40 | 272.40 | 1.64% | 4,976,742 |
| Aug 13, 2025 | 267.40 | 272.60 | 263.80 | 268.00 | 268.00 | 0.75% | 7,875,648 |
| Aug 12, 2025 | 272.00 | 274.00 | 261.00 | 266.00 | 266.00 | -1.92% | 6,702,230 |
| Aug 11, 2025 | 277.60 | 280.40 | 266.80 | 271.20 | 271.20 | -2.45% | 6,414,420 |
| Aug 8, 2025 | 280.00 | 285.60 | 275.00 | 278.00 | 278.00 | -0.29% | 5,395,904 |
| Aug 7, 2025 | 279.80 | 293.40 | 275.00 | 278.80 | 278.80 | 0.65% | 17,068,563 |
| Aug 6, 2025 | 258.00 | 279.80 | 257.00 | 277.00 | 277.00 | 7.87% | 19,541,080 |
| Aug 5, 2025 | 252.00 | 257.00 | 249.60 | 256.80 | 256.80 | 2.31% | 5,873,565 |
| Aug 4, 2025 | 244.60 | 253.00 | 241.60 | 251.00 | 251.00 | 3.21% | 8,183,731 |
| Aug 1, 2025 | 245.60 | 247.20 | 235.40 | 243.20 | 243.20 | -1.14% | 9,956,824 |
| Jul 31, 2025 | 253.40 | 257.20 | 243.00 | 246.00 | 246.00 | -4.13% | 12,509,175 |
| Jul 30, 2025 | 261.80 | 261.80 | 252.80 | 256.60 | 256.60 | -1.99% | 7,576,922 |
| Jul 29, 2025 | 248.00 | 262.00 | 247.60 | 261.80 | 261.80 | 5.91% | 13,157,417 |
| Jul 28, 2025 | 247.80 | 249.60 | 243.00 | 247.20 | 247.20 | 0.82% | 5,073,783 |
| Jul 25, 2025 | 253.00 | 255.80 | 245.00 | 245.20 | 245.20 | -3.08% | 6,232,228 |
| Jul 24, 2025 | 242.40 | 255.00 | 240.00 | 253.00 | 253.00 | 4.37% | 13,222,221 |
| Jul 23, 2025 | 251.20 | 251.40 | 239.80 | 242.40 | 242.40 | -3.27% | 14,634,885 |
| Jul 22, 2025 | 250.00 | 251.00 | 243.20 | 250.60 | 250.60 | 2.12% | 7,992,145 |
| Jul 21, 2025 | 248.00 | 252.60 | 244.20 | 245.40 | 245.40 | -0.16% | 8,951,674 |
| Jul 18, 2025 | 248.00 | 251.60 | 243.80 | 245.80 | 245.80 | -1.84% | 11,274,041 |
| Jul 17, 2025 | 252.60 | 254.20 | 240.40 | 250.40 | 250.40 | -0.87% | 18,120,422 |
| Jul 16, 2025 | 261.00 | 271.80 | 245.20 | 252.60 | 252.60 | -4.03% | 32,138,393 |
| Jul 15, 2025 | 262.80 | 265.40 | 256.40 | 263.20 | 263.20 | 1.08% | 7,126,744 |
| Jul 14, 2025 | 254.60 | 262.00 | 252.00 | 260.40 | 260.40 | 2.28% | 8,041,385 |
| Jul 11, 2025 | 267.00 | 271.00 | 250.40 | 254.60 | 254.60 | -4.14% | 14,967,461 |
| Jul 10, 2025 | 266.80 | 272.00 | 263.20 | 265.60 | 265.60 | -0.45% | 5,192,605 |
| Jul 9, 2025 | 268.80 | 268.80 | 263.20 | 266.80 | 266.80 | -1.04% | 4,763,712 |
| Jul 8, 2025 | 259.60 | 271.80 | 259.00 | 269.60 | 269.60 | 4.09% | 11,387,330 |
| Jul 7, 2025 | 254.80 | 259.60 | 252.00 | 259.00 | 259.00 | 2.37% | 6,918,931 |