Pop Mart International Group Limited (HKG:9992)
Hong Kong · Delayed Price · Currency is HKD 219.00
+3.60 (1.67%)
At close: Dec 5, 2025
HKG:9992 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 220.00 | 228.80 | 217.60 | 226.60 | 226.60 | 2.26% | 14,769,070 |
| Oct 31, 2025 | 229.80 | 230.20 | 220.20 | 221.60 | 221.60 | -3.57% | 18,450,990 |
| Oct 30, 2025 | 227.60 | 230.80 | 224.20 | 229.80 | 229.80 | 0.70% | 14,110,480 |
| Oct 28, 2025 | 233.40 | 238.00 | 226.80 | 228.20 | 228.20 | -2.23% | 17,421,050 |
| Oct 27, 2025 | 233.00 | 236.00 | 225.80 | 233.40 | 233.40 | 1.30% | 18,760,860 |
| Oct 24, 2025 | 231.60 | 239.00 | 222.00 | 230.40 | 230.40 | -0.86% | 33,845,560 |
| Oct 23, 2025 | 254.40 | 254.40 | 227.20 | 232.40 | 232.40 | -9.36% | 51,708,730 |
| Oct 22, 2025 | 270.00 | 270.20 | 254.20 | 256.40 | 256.40 | 2.40% | 30,024,930 |
| Oct 21, 2025 | 274.00 | 278.60 | 250.20 | 250.40 | 250.40 | -8.08% | 38,051,210 |
| Oct 20, 2025 | 283.00 | 285.60 | 272.00 | 272.40 | 272.40 | -1.09% | 9,999,808 |
| Oct 17, 2025 | 288.60 | 291.00 | 273.20 | 275.40 | 275.40 | -4.44% | 15,746,000 |
| Oct 16, 2025 | 278.60 | 291.40 | 278.40 | 288.20 | 288.20 | 5.57% | 23,707,320 |
| Oct 15, 2025 | 268.00 | 275.60 | 261.20 | 273.00 | 273.00 | 3.80% | 16,828,820 |
| Oct 14, 2025 | 262.60 | 276.80 | 262.00 | 263.00 | 263.00 | 0.77% | 16,443,740 |
| Oct 13, 2025 | 251.60 | 265.40 | 246.60 | 261.00 | 261.00 | 0.54% | 16,909,830 |
| Oct 10, 2025 | 260.00 | 275.80 | 259.20 | 259.60 | 259.60 | -1.07% | 19,390,320 |
| Oct 9, 2025 | 254.80 | 266.20 | 251.60 | 262.40 | 262.40 | 2.98% | 15,733,010 |
| Oct 8, 2025 | 256.00 | 257.40 | 248.40 | 254.80 | 254.80 | -0.62% | 6,736,535 |
| Oct 6, 2025 | 253.80 | 257.00 | 251.00 | 256.40 | 256.40 | 0.63% | 5,023,784 |
| Oct 3, 2025 | 252.20 | 254.80 | 248.00 | 254.80 | 254.80 | 0.31% | 6,867,444 |
| Oct 2, 2025 | 268.00 | 271.20 | 251.20 | 254.00 | 254.00 | -4.80% | 15,691,740 |
| Sep 30, 2025 | 260.20 | 268.00 | 260.00 | 266.80 | 266.80 | 1.91% | 11,330,040 |
| Sep 29, 2025 | 261.00 | 264.80 | 254.00 | 261.80 | 261.80 | -1.58% | 13,745,480 |
| Sep 26, 2025 | 261.20 | 273.40 | 257.20 | 266.00 | 266.00 | 1.60% | 13,667,020 |
| Sep 25, 2025 | 256.00 | 264.00 | 252.80 | 261.80 | 261.80 | 1.16% | 7,969,649 |
| Sep 24, 2025 | 264.00 | 265.60 | 255.00 | 258.80 | 258.80 | -1.97% | 10,970,910 |