Pop Mart International Group Limited (HKG:9992)
Hong Kong · Delayed Price · Currency is HKD 155.70
-1.50 (-0.95%)
May 4, 2026, 4:08 PM HKT
HKG:9992 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 159.10 | 160.00 | 154.50 | 155.70 | 155.70 | -0.95% | 12,338,400 |
| Apr 30, 2026 | 155.90 | 159.50 | 154.30 | 157.20 | 157.20 | 0.26% | 13,723,470 |
| Apr 29, 2026 | 154.00 | 160.20 | 153.70 | 156.80 | 156.80 | 2.35% | 15,949,270 |
| Apr 28, 2026 | 155.00 | 156.70 | 151.60 | 153.20 | 153.20 | -1.86% | 12,697,050 |
| Apr 27, 2026 | 156.40 | 157.40 | 153.80 | 156.10 | 156.10 | -0.26% | 11,746,100 |
| Apr 24, 2026 | 155.20 | 157.30 | 154.40 | 156.50 | 156.50 | 0.58% | 9,367,244 |
| Apr 23, 2026 | 159.80 | 160.10 | 154.40 | 155.60 | 155.60 | -2.87% | 17,900,590 |
| Apr 22, 2026 | 162.40 | 164.00 | 159.40 | 160.20 | 160.20 | -2.55% | 13,553,030 |
| Apr 21, 2026 | 160.90 | 166.40 | 159.50 | 164.40 | 164.40 | 2.18% | 14,275,550 |
| Apr 20, 2026 | 159.00 | 162.00 | 156.20 | 160.90 | 160.90 | 1.13% | 21,782,910 |
| Apr 17, 2026 | 163.80 | 163.80 | 158.40 | 159.10 | 159.10 | -3.46% | 19,899,010 |
| Apr 16, 2026 | 165.70 | 169.40 | 164.40 | 164.80 | 164.80 | 0.92% | 23,294,770 |
| Apr 15, 2026 | 166.00 | 168.70 | 161.40 | 163.30 | 163.30 | 1.18% | 32,266,990 |
| Apr 14, 2026 | 154.60 | 164.60 | 154.50 | 161.40 | 161.40 | 6.53% | 38,270,670 |
| Apr 13, 2026 | 150.80 | 155.50 | 149.10 | 151.50 | 151.50 | 0.40% | 22,941,450 |
| Apr 10, 2026 | 153.80 | 154.90 | 150.30 | 150.90 | 150.90 | -1.18% | 20,492,720 |
| Apr 9, 2026 | 150.70 | 157.10 | 150.20 | 152.70 | 152.70 | 0.07% | 24,466,890 |
| Apr 8, 2026 | 148.00 | 155.00 | 146.90 | 152.60 | 152.60 | 7.62% | 40,674,690 |
| Apr 2, 2026 | 145.00 | 146.40 | 140.70 | 141.80 | 141.80 | -2.41% | 21,000,630 |
| Apr 1, 2026 | 149.30 | 150.20 | 144.20 | 145.30 | 145.30 | 1.18% | 38,021,870 |
| Mar 31, 2026 | 150.00 | 151.40 | 141.30 | 143.60 | 143.60 | -3.43% | 36,194,130 |
| Mar 30, 2026 | 145.40 | 153.60 | 140.10 | 148.70 | 148.70 | -0.60% | 51,219,480 |
| Mar 27, 2026 | 153.10 | 156.90 | 149.30 | 149.60 | 149.60 | -0.73% | 40,087,700 |
| Mar 26, 2026 | 165.90 | 165.90 | 148.30 | 150.70 | 150.70 | -10.46% | 100,161,500 |
| Mar 25, 2026 | 223.40 | 224.00 | 165.60 | 168.30 | 168.30 | -22.51% | 135,867,300 |
| Mar 24, 2026 | 207.00 | 219.40 | 204.20 | 217.20 | 217.20 | 7.42% | 20,441,100 |
| Mar 23, 2026 | 204.00 | 205.20 | 198.20 | 202.20 | 202.20 | -3.53% | 16,796,360 |
| Mar 20, 2026 | 214.00 | 218.00 | 207.60 | 209.60 | 209.60 | -1.50% | 10,551,110 |
| Mar 19, 2026 | 217.20 | 220.40 | 212.60 | 212.80 | 212.80 | -4.06% | 8,056,075 |
| Mar 18, 2026 | 219.80 | 224.80 | 216.60 | 221.80 | 221.80 | 2.97% | 14,029,750 |
| Mar 17, 2026 | 209.00 | 219.80 | 208.80 | 215.40 | 215.40 | 3.16% | 12,572,260 |
| Mar 16, 2026 | 204.80 | 215.00 | 203.80 | 208.80 | 208.80 | 1.95% | 12,829,070 |
| Mar 13, 2026 | 202.40 | 205.80 | 201.20 | 204.80 | 204.80 | -0.19% | 5,887,631 |
| Mar 12, 2026 | 205.60 | 208.20 | 202.00 | 205.20 | 205.20 | 0.20% | 7,808,698 |
| Mar 11, 2026 | 207.20 | 214.80 | 203.40 | 204.80 | 204.80 | -0.58% | 8,969,552 |
| Mar 10, 2026 | 211.80 | 214.40 | 202.60 | 206.00 | 206.00 | -0.10% | 11,554,540 |
| Mar 9, 2026 | 200.00 | 207.00 | 194.30 | 206.20 | 206.20 | -0.58% | 17,437,350 |
| Mar 6, 2026 | 206.20 | 209.40 | 202.00 | 207.40 | 207.40 | 0.58% | 8,742,905 |
| Mar 5, 2026 | 214.80 | 217.80 | 204.20 | 206.20 | 206.20 | -0.39% | 10,981,360 |
| Mar 4, 2026 | 211.00 | 212.80 | 204.00 | 207.00 | 207.00 | -2.63% | 10,038,430 |
| Mar 3, 2026 | 227.00 | 227.00 | 210.00 | 212.60 | 212.60 | -5.51% | 13,355,920 |
| Mar 2, 2026 | 222.00 | 230.80 | 220.60 | 225.00 | 225.00 | -2.09% | 9,202,088 |
| Feb 27, 2026 | 226.80 | 232.00 | 226.00 | 229.80 | 229.80 | 2.04% | 8,908,117 |
| Feb 26, 2026 | 232.80 | 234.80 | 224.60 | 225.20 | 225.20 | -3.26% | 10,394,460 |
| Feb 25, 2026 | 234.00 | 236.60 | 230.00 | 232.80 | 232.80 | -0.43% | 10,279,320 |
| Feb 24, 2026 | 246.80 | 246.80 | 232.60 | 233.80 | 233.80 | -5.88% | 14,485,950 |
| Feb 23, 2026 | 247.00 | 252.00 | 246.40 | 248.40 | 248.40 | 1.64% | 5,182,275 |
| Feb 20, 2026 | 250.40 | 251.20 | 240.80 | 244.40 | 244.40 | -2.71% | 6,523,085 |
| Feb 16, 2026 | 247.40 | 255.00 | 246.20 | 251.20 | 251.20 | 1.54% | 2,684,734 |
| Feb 13, 2026 | 251.40 | 254.80 | 242.20 | 247.40 | 247.40 | -1.90% | 13,138,620 |