Pop Mart International Group Limited (HKG:9992)
Hong Kong · Delayed Price · Currency is HKD 153.50
-0.70 (-0.45%)
Sep 23, 2026, 4:08 PM HKT
HKG:9992 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 154.20 | 154.40 | 152.40 | 153.50 | 153.50 | -0.45% | 3,526,032 |
| Sep 22, 2026 | 154.50 | 155.50 | 153.50 | 154.20 | 154.20 | -0.58% | 3,413,210 |
| Sep 21, 2026 | 155.00 | 156.70 | 154.00 | 155.10 | 155.10 | - | 4,357,408 |
| Sep 18, 2026 | 153.20 | 155.50 | 153.10 | 155.10 | 155.10 | 1.24% | 5,970,736 |
| Sep 17, 2026 | 151.70 | 154.80 | 150.20 | 153.20 | 153.20 | 0.39% | 5,052,189 |
| Sep 16, 2026 | 152.80 | 154.20 | 151.30 | 152.60 | 152.60 | 0.26% | 3,965,646 |
| Sep 15, 2026 | 152.90 | 153.50 | 151.70 | 152.20 | 152.20 | -0.46% | 3,674,091 |
| Sep 14, 2026 | 153.00 | 155.80 | 151.50 | 152.90 | 152.90 | -0.07% | 4,717,314 |
| Sep 11, 2026 | 152.70 | 153.90 | 150.70 | 153.00 | 153.00 | 0.20% | 4,675,776 |
| Sep 10, 2026 | 154.00 | 154.60 | 152.30 | 152.70 | 152.70 | -2.18% | 6,170,207 |
| Sep 9, 2026 | 155.60 | 157.70 | 154.90 | 156.10 | 156.10 | 0.26% | 3,632,227 |
| Sep 8, 2026 | 155.30 | 157.40 | 155.20 | 155.70 | 155.70 | -0.32% | 3,055,867 |
| Sep 7, 2026 | 154.00 | 157.80 | 153.60 | 156.20 | 156.20 | 1.43% | 5,964,957 |
| Sep 4, 2026 | 154.90 | 157.20 | 154.00 | 154.00 | 154.00 | 0.39% | 4,968,517 |
| Sep 3, 2026 | 154.20 | 155.50 | 152.40 | 153.40 | 153.40 | -0.52% | 3,111,043 |
| Sep 2, 2026 | 154.40 | 155.00 | 152.10 | 154.20 | 154.20 | -0.64% | 7,398,520 |
| Sep 1, 2026 | 156.10 | 157.10 | 155.00 | 155.20 | 155.20 | -0.58% | 3,707,025 |
| Aug 31, 2026 | 156.60 | 158.50 | 155.70 | 156.10 | 156.10 | -1.64% | 7,439,378 |
| Aug 28, 2026 | 154.00 | 159.40 | 153.10 | 158.70 | 158.70 | 3.05% | 10,584,923 |
| Aug 27, 2026 | 155.30 | 156.00 | 153.10 | 154.00 | 154.00 | -0.19% | 6,812,939 |
| Aug 26, 2026 | 155.20 | 157.10 | 153.80 | 154.30 | 154.30 | -0.58% | 5,004,657 |
| Aug 25, 2026 | 155.80 | 159.90 | 154.20 | 155.20 | 155.20 | 0.13% | 11,808,812 |
| Aug 24, 2026 | 149.00 | 155.60 | 148.10 | 155.00 | 155.00 | 4.03% | 19,765,924 |
| Aug 21, 2026 | 141.10 | 149.60 | 140.10 | 149.00 | 149.00 | -3.06% | 44,114,816 |
| Aug 20, 2026 | 152.00 | 156.00 | 150.80 | 153.70 | 153.70 | 2.13% | 10,846,760 |
| Aug 19, 2026 | 150.80 | 152.20 | 150.20 | 150.50 | 150.50 | 0.27% | 7,205,744 |
| Aug 18, 2026 | 152.60 | 153.20 | 149.20 | 150.10 | 150.10 | -2.21% | 15,655,340 |
| Aug 17, 2026 | 154.10 | 156.90 | 153.20 | 153.50 | 153.50 | -0.39% | 7,731,506 |
| Aug 14, 2026 | 153.20 | 156.10 | 152.90 | 154.10 | 154.10 | -0.06% | 5,403,919 |
| Aug 13, 2026 | 153.90 | 156.60 | 152.10 | 154.20 | 154.20 | 2.12% | 13,775,050 |
| Aug 12, 2026 | 153.00 | 153.70 | 150.70 | 151.00 | 151.00 | -1.11% | 12,043,120 |
| Aug 11, 2026 | 154.30 | 155.50 | 152.50 | 152.70 | 152.70 | -1.10% | 8,205,640 |
| Aug 10, 2026 | 157.80 | 158.60 | 153.30 | 154.40 | 154.40 | -2.15% | 13,414,139 |
| Aug 7, 2026 | 157.80 | 159.80 | 155.90 | 157.80 | 157.80 | 0.32% | 8,351,920 |
| Aug 6, 2026 | 156.00 | 157.80 | 151.00 | 157.30 | 157.30 | -2.54% | 19,505,140 |
| Aug 5, 2026 | 161.00 | 162.30 | 159.30 | 161.40 | 161.40 | 0.75% | 6,638,049 |
| Aug 4, 2026 | 160.00 | 162.50 | 157.30 | 160.20 | 160.20 | 0.19% | 8,381,789 |
| Aug 3, 2026 | 162.60 | 163.60 | 159.80 | 159.90 | 159.90 | -1.66% | 13,490,330 |
| Jul 31, 2026 | 161.00 | 163.90 | 158.10 | 162.60 | 162.60 | -0.37% | 10,573,360 |
| Jul 30, 2026 | 168.00 | 172.40 | 162.10 | 163.20 | 163.20 | -1.92% | 16,124,930 |
| Jul 29, 2026 | 163.00 | 169.20 | 160.90 | 166.40 | 166.40 | 2.21% | 15,878,990 |
| Jul 28, 2026 | 164.60 | 165.60 | 159.20 | 162.80 | 162.80 | -1.45% | 11,178,780 |
| Jul 27, 2026 | 161.50 | 167.00 | 159.70 | 165.20 | 165.20 | 2.67% | 9,565,960 |
| 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 |