Pop Mart International Group Limited (SGX:HPPD)
Singapore · Delayed Price · Currency is SGD 1.870
+0.050 (2.75%)
At close: Feb 27, 2026
SGX:HPPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.86 | 1.87 | 1.83 | 1.87 | 1.87 | 2.75% | 927,600 |
| Feb 26, 2026 | 1.87 | 1.89 | 1.82 | 1.82 | 1.82 | -3.19% | 538,400 |
| Feb 25, 2026 | 1.88 | 1.90 | 1.87 | 1.88 | 1.88 | - | 846,600 |
| Feb 24, 2026 | 1.98 | 1.98 | 1.88 | 1.88 | 1.88 | -6.47% | 882,700 |
| Feb 23, 2026 | 1.99 | 2.03 | 1.99 | 2.01 | 2.01 | 1.01% | 1,078,400 |
| Feb 20, 2026 | 2.00 | 2.00 | 1.96 | 1.99 | 1.99 | -1.00% | 336,000 |
| Feb 19, 2026 | 2.04 | 2.04 | 2.01 | 2.01 | 2.01 | -0.99% | 50,800 |
| Feb 16, 2026 | 1.98 | 2.05 | 1.98 | 2.03 | 2.03 | 2.01% | 96,100 |
| Feb 13, 2026 | 1.90 | 2.04 | 1.90 | 1.99 | 1.99 | -2.45% | 276,100 |
| Feb 12, 2026 | 2.06 | 2.10 | 2.01 | 2.04 | 2.04 | -1.45% | 173,200 |
| Feb 11, 2026 | 2.19 | 2.20 | 2.07 | 2.07 | 2.07 | -5.48% | 554,300 |
| Feb 10, 2026 | 2.14 | 2.19 | 2.09 | 2.19 | 2.19 | 4.78% | 458,400 |
| Feb 9, 2026 | 2.05 | 2.15 | 2.00 | 2.09 | 2.09 | 3.47% | 941,400 |
| Feb 6, 2026 | 1.97 | 2.02 | 1.96 | 2.02 | 2.02 | 2.02% | 1,033,800 |
| Feb 5, 2026 | 1.94 | 2.04 | 1.94 | 1.98 | 1.98 | 2.06% | 744,900 |
| Feb 4, 2026 | 1.88 | 1.94 | 1.83 | 1.94 | 1.94 | 2.65% | 820,300 |
| Feb 3, 2026 | 1.85 | 1.92 | 1.85 | 1.89 | 1.89 | 2.72% | 810,500 |
| Feb 2, 2026 | 1.81 | 1.90 | 1.81 | 1.84 | 1.84 | 1.66% | 1,166,400 |
| Jan 30, 2026 | 1.87 | 1.88 | 1.81 | 1.81 | 1.81 | -3.21% | 760,800 |
| Jan 29, 2026 | 1.86 | 1.95 | 1.86 | 1.87 | 1.87 | 0.54% | 661,100 |
| Jan 28, 2026 | 1.75 | 1.89 | 1.75 | 1.86 | 1.86 | 5.08% | 840,900 |
| Jan 27, 2026 | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | -0.56% | 643,700 |
| Jan 26, 2026 | 1.81 | 1.85 | 1.78 | 1.78 | 1.78 | -1.66% | 259,900 |
| Jan 23, 2026 | 1.70 | 1.83 | 1.70 | 1.81 | 1.81 | 6.47% | 659,700 |
| Jan 22, 2026 | 1.59 | 1.70 | 1.59 | 1.70 | 1.70 | 6.92% | 389,000 |
| Jan 21, 2026 | 1.61 | 1.61 | 1.57 | 1.59 | 1.59 | -1.24% | 30,000 |
| Jan 20, 2026 | 1.53 | 1.64 | 1.53 | 1.61 | 1.61 | 8.05% | 164,500 |
| Jan 19, 2026 | 1.48 | 1.49 | 1.45 | 1.49 | 1.49 | 0.68% | 27,000 |
| Jan 16, 2026 | 1.55 | 1.55 | 1.46 | 1.48 | 1.48 | -5.13% | 79,500 |
| Jan 15, 2026 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | 3,700 |
| Jan 14, 2026 | 1.59 | 1.60 | 1.58 | 1.58 | 1.58 | 0.64% | 52,200 |
| Jan 13, 2026 | 1.61 | 1.62 | 1.57 | 1.57 | 1.57 | -3.68% | 91,500 |
| Jan 12, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | - | 23,700 |
| Jan 9, 2026 | 1.62 | 1.65 | 1.61 | 1.63 | 1.63 | 0.62% | 319,900 |
| Jan 8, 2026 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | 34,800 |
| Jan 7, 2026 | 1.67 | 1.67 | 1.63 | 1.66 | 1.66 | 0.61% | 93,100 |
| Jan 6, 2026 | 1.66 | 1.70 | 1.65 | 1.65 | 1.65 | 1.85% | 86,900 |
| Jan 5, 2026 | 1.61 | 1.66 | 1.61 | 1.62 | 1.62 | 1.25% | 240,600 |
| Jan 2, 2026 | 1.55 | 1.60 | 1.53 | 1.60 | 1.60 | 2.56% | 29,900 |
| Dec 31, 2025 | 1.56 | 1.56 | 1.53 | 1.56 | 1.56 | -1.27% | 28,200 |
| Dec 30, 2025 | 1.71 | 1.71 | 1.56 | 1.58 | 1.58 | -4.24% | 112,800 |
| Dec 29, 2025 | 1.67 | 1.71 | 1.65 | 1.65 | 1.65 | 0.61% | 363,200 |
| Dec 26, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | 1.64 | -0.61% | 28,600 |
| Dec 24, 2025 | 1.65 | 1.67 | 1.65 | 1.65 | 1.65 | -0.60% | 15,800 |
| Dec 23, 2025 | 1.68 | 1.68 | 1.64 | 1.66 | 1.66 | -1.19% | 41,800 |
| Dec 22, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 5.00% | 79,500 |
| Dec 19, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.60 | - | 41,900 |
| Dec 18, 2025 | 1.63 | 1.63 | 1.58 | 1.60 | 1.60 | -1.84% | 30,300 |
| Dec 17, 2025 | 1.60 | 1.63 | 1.59 | 1.63 | 1.63 | 3.16% | 36,800 |
| Dec 16, 2025 | 1.55 | 1.58 | 1.54 | 1.58 | 1.58 | 1.94% | 30,200 |