Pop Mart International Group Limited (HKG:9992)
Hong Kong · Delayed Price · Currency is HKD 160.90
-1.10 (-0.68%)
Jul 24, 2026, 4:08 PM HKT
HKG:9992 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 162.00 | 162.40 | 158.70 | 160.90 | 160.90 | -0.68% | 5,891,934 |
| Jul 23, 2026 | 158.60 | 164.40 | 158.30 | 162.00 | 162.00 | 1.69% | 7,254,760 |
| Jul 22, 2026 | 163.00 | 163.00 | 158.50 | 159.30 | 159.30 | -2.39% | 8,993,962 |
| Jul 21, 2026 | 165.00 | 166.00 | 158.80 | 163.20 | 163.20 | -0.49% | 10,641,850 |
| Jul 20, 2026 | 163.60 | 168.70 | 161.40 | 164.00 | 164.00 | 0.24% | 10,741,060 |
| Jul 17, 2026 | 169.00 | 170.80 | 161.60 | 163.60 | 163.60 | -2.68% | 12,052,490 |
| Jul 16, 2026 | 158.20 | 170.90 | 158.00 | 168.10 | 168.10 | 6.87% | 27,066,060 |
| Jul 15, 2026 | 155.40 | 158.80 | 153.60 | 157.30 | 157.30 | 1.48% | 9,110,385 |
| Jul 14, 2026 | 155.30 | 156.40 | 151.10 | 155.00 | 155.00 | 0.98% | 9,558,369 |
| Jul 13, 2026 | 153.20 | 157.50 | 152.30 | 153.50 | 153.50 | 1.86% | 12,460,614 |
| Jul 10, 2026 | 150.00 | 151.30 | 147.20 | 150.70 | 150.70 | -0.20% | 10,719,370 |
| Jul 9, 2026 | 154.30 | 155.80 | 149.60 | 151.00 | 151.00 | -2.52% | 12,088,570 |
| Jul 8, 2026 | 151.10 | 156.60 | 147.10 | 154.90 | 154.90 | 2.51% | 17,778,160 |
| Jul 7, 2026 | 151.10 | 153.70 | 149.50 | 151.10 | 151.10 | -1.05% | 8,587,037 |
| Jul 6, 2026 | 153.30 | 153.90 | 148.30 | 152.70 | 152.70 | -0.39% | 15,251,040 |
| Jul 3, 2026 | 153.40 | 157.90 | 152.50 | 153.30 | 153.30 | -0.07% | 9,866,611 |
| Jul 2, 2026 | 155.40 | 157.40 | 151.10 | 153.40 | 153.40 | -0.84% | 15,662,540 |
| Jun 30, 2026 | 155.80 | 157.90 | 151.10 | 154.70 | 154.70 | -2.40% | 15,237,640 |
| Jun 29, 2026 | 158.50 | 160.40 | 153.00 | 158.50 | 158.50 | - | 14,026,750 |
| Jun 26, 2026 | 154.00 | 161.70 | 150.40 | 158.50 | 158.50 | 1.60% | 19,699,630 |
| Jun 25, 2026 | 158.00 | 158.00 | 152.00 | 156.00 | 156.00 | -1.33% | 17,053,820 |
| Jun 24, 2026 | 158.10 | 160.20 | 156.30 | 158.10 | 158.10 | 0.89% | 9,414,527 |
| Jun 23, 2026 | 159.50 | 163.70 | 156.40 | 156.70 | 156.70 | -2.06% | 15,310,720 |
| Jun 22, 2026 | 163.50 | 165.00 | 158.10 | 160.00 | 160.00 | -2.62% | 22,399,530 |
| Jun 18, 2026 | 165.50 | 169.50 | 163.10 | 164.30 | 164.30 | -4.09% | 23,003,680 |
| Jun 17, 2026 | 175.10 | 175.50 | 169.90 | 171.30 | 171.30 | -2.00% | 11,812,740 |
| Jun 16, 2026 | 177.60 | 179.00 | 169.10 | 174.80 | 174.80 | -1.24% | 19,310,170 |
| Jun 15, 2026 | 184.20 | 186.30 | 174.20 | 177.00 | 177.00 | -3.28% | 20,968,120 |
| Jun 12, 2026 | 181.80 | 187.10 | 177.80 | 183.00 | 183.00 | 2.64% | 20,417,950 |
| Jun 11, 2026 | 172.90 | 180.90 | 172.50 | 178.30 | 178.30 | 3.00% | 20,802,590 |
| Jun 10, 2026 | 169.80 | 177.40 | 168.20 | 173.10 | 173.10 | 2.73% | 15,722,620 |
| Jun 9, 2026 | 172.00 | 174.90 | 168.00 | 168.50 | 168.50 | -1.17% | 14,530,420 |
| Jun 8, 2026 | 173.00 | 175.40 | 168.80 | 170.50 | 170.50 | -3.34% | 19,205,120 |
| Jun 5, 2026 | 178.00 | 180.00 | 173.40 | 176.40 | 176.40 | -0.62% | 15,512,850 |
| Jun 4, 2026 | 181.00 | 185.60 | 177.00 | 177.50 | 177.50 | -1.00% | 16,685,930 |
| Jun 3, 2026 | 178.10 | 179.90 | 171.60 | 179.30 | 179.30 | 0.06% | 21,006,430 |
| Jun 2, 2026 | 179.60 | 181.00 | 175.60 | 179.20 | 179.20 | -0.22% | 20,389,920 |
| Jun 1, 2026 | 175.60 | 186.50 | 174.50 | 179.60 | 179.60 | 3.58% | 39,441,070 |
| May 29, 2026 | 161.70 | 181.00 | 161.70 | 173.40 | 173.40 | 7.37% | 60,530,110 |
| May 28, 2026 | 160.00 | 164.60 | 157.60 | 161.50 | 161.50 | 4.73% | 38,707,340 |
| May 27, 2026 | 153.60 | 156.60 | 151.30 | 154.20 | 154.20 | 0.39% | 18,711,160 |
| May 26, 2026 | 150.00 | 155.00 | 144.00 | 153.60 | 153.60 | 2.06% | 20,174,090 |
| May 22, 2026 | 149.80 | 152.60 | 147.60 | 150.50 | 150.50 | 0.40% | 8,959,901 |
| May 21, 2026 | 151.90 | 153.20 | 149.10 | 149.90 | 149.90 | -1.32% | 11,176,360 |
| May 20, 2026 | 152.60 | 153.90 | 150.20 | 151.90 | 151.90 | -0.39% | 9,489,435 |
| May 19, 2026 | 150.90 | 154.70 | 149.80 | 152.50 | 152.50 | 1.19% | 12,108,500 |
| May 18, 2026 | 152.50 | 153.90 | 148.40 | 150.70 | 150.70 | -1.12% | 15,301,070 |
| May 15, 2026 | 155.20 | 156.20 | 150.80 | 152.40 | 152.40 | -0.89% | 15,287,270 |
| May 14, 2026 | 160.90 | 160.90 | 154.00 | 156.50 | 153.78 | -2.73% | 29,270,660 |
| May 13, 2026 | 169.20 | 171.00 | 156.80 | 160.90 | 158.10 | -1.23% | 32,550,590 |