Pop Mart International Group Limited (SGX:HPPD)
2.180
-0.010 (-0.46%)
At close: Oct 10, 2025
SGX:HPPD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 10, 2025 | 2.18 | 2.29 | 2.17 | 2.18 | 2.18 | -0.46% | 985,900 |
Oct 9, 2025 | 2.13 | 2.21 | 2.10 | 2.19 | 2.19 | 3.79% | 1,425,400 |
Oct 8, 2025 | 2.11 | 2.13 | 2.07 | 2.11 | 2.11 | 0.96% | 358,300 |
Oct 7, 2025 | 2.14 | 2.14 | 2.09 | 2.09 | 2.09 | -1.88% | 74,200 |
Oct 6, 2025 | 2.11 | 2.14 | 2.09 | 2.13 | 2.13 | 0.95% | 169,700 |
Oct 3, 2025 | 2.10 | 2.12 | 2.07 | 2.11 | 2.11 | 0.48% | 379,700 |
Oct 2, 2025 | 2.21 | 2.24 | 2.09 | 2.10 | 2.10 | -4.98% | 676,400 |
Oct 1, 2025 | 2.22 | 2.22 | 2.21 | 2.21 | 2.21 | 0.45% | 16,700 |
Sep 30, 2025 | 2.18 | 2.22 | 2.17 | 2.20 | 2.20 | 0.92% | 1,022,800 |
Sep 29, 2025 | 2.20 | 2.20 | 2.11 | 2.18 | 2.18 | -0.91% | 372,500 |
Sep 26, 2025 | 2.17 | 2.26 | 2.14 | 2.20 | 2.20 | 1.38% | 1,231,600 |
Sep 25, 2025 | 2.14 | 2.18 | 2.11 | 2.17 | 2.17 | 1.40% | 1,253,100 |
Sep 24, 2025 | 2.18 | 2.19 | 2.11 | 2.14 | 2.14 | -1.83% | 734,200 |
Sep 23, 2025 | 2.22 | 2.22 | 2.13 | 2.18 | 2.18 | -1.80% | 1,935,600 |
Sep 22, 2025 | 2.25 | 2.31 | 2.21 | 2.22 | 2.22 | -1.33% | 1,719,200 |
Sep 19, 2025 | 2.23 | 2.25 | 2.17 | 2.25 | 2.25 | 2.27% | 1,012,500 |
Sep 18, 2025 | 2.10 | 2.21 | 2.10 | 2.20 | 2.20 | 4.76% | 1,264,600 |
Sep 17, 2025 | 2.10 | 2.14 | 2.07 | 2.10 | 2.10 | - | 634,800 |
Sep 16, 2025 | 2.15 | 2.16 | 2.10 | 2.10 | 2.10 | -2.33% | 328,400 |
Sep 15, 2025 | 2.29 | 2.29 | 2.09 | 2.15 | 2.15 | -6.11% | 487,400 |
Sep 12, 2025 | 2.30 | 2.34 | 2.24 | 2.29 | 2.29 | 0.88% | 433,100 |
Sep 11, 2025 | 2.26 | 2.30 | 2.23 | 2.27 | 2.27 | - | 443,900 |
Sep 10, 2025 | 2.35 | 2.35 | 2.21 | 2.27 | 2.27 | -5.02% | 702,700 |
Sep 9, 2025 | 2.39 | 2.39 | 2.34 | 2.39 | 2.39 | 0.42% | 288,000 |
Sep 8, 2025 | 2.53 | 2.53 | 2.34 | 2.38 | 2.38 | -5.93% | 483,000 |
Sep 5, 2025 | 2.54 | 2.55 | 2.49 | 2.53 | 2.53 | - | 404,700 |
Sep 4, 2025 | 2.60 | 2.60 | 2.51 | 2.53 | 2.53 | -2.69% | 525,200 |
Sep 3, 2025 | 2.58 | 2.61 | 2.54 | 2.60 | 2.60 | 0.78% | 330,400 |
Sep 2, 2025 | 2.55 | 2.62 | 2.51 | 2.58 | 2.58 | 1.18% | 345,400 |
Sep 1, 2025 | 2.68 | 2.68 | 2.49 | 2.55 | 2.55 | -4.49% | 342,700 |
Aug 29, 2025 | 2.73 | 2.74 | 2.63 | 2.67 | 2.67 | -1.11% | 195,000 |
Aug 28, 2025 | 2.67 | 2.70 | 2.59 | 2.70 | 2.70 | 1.12% | 367,100 |
Aug 27, 2025 | 2.80 | 2.81 | 2.66 | 2.67 | 2.67 | -3.96% | 317,600 |
Aug 26, 2025 | 2.67 | 2.79 | 2.65 | 2.78 | 2.78 | 4.12% | 825,600 |
Aug 25, 2025 | 2.66 | 2.74 | 2.61 | 2.67 | 2.67 | 1.52% | 787,800 |
Aug 22, 2025 | 2.65 | 2.70 | 2.56 | 2.63 | 2.63 | - | 240,200 |
Aug 21, 2025 | 2.62 | 2.69 | 2.60 | 2.63 | 2.63 | 1.15% | 298,300 |
Aug 20, 2025 | 2.37 | 2.62 | 2.24 | 2.60 | 2.60 | 13.04% | 1,538,900 |
Aug 19, 2025 | 2.34 | 2.34 | 2.25 | 2.30 | 2.30 | -1.71% | 798,900 |
Aug 18, 2025 | 2.22 | 2.35 | 2.20 | 2.34 | 2.34 | 5.41% | 1,124,800 |
Aug 15, 2025 | 2.22 | 2.25 | 2.20 | 2.22 | 2.22 | - | 342,700 |
Aug 14, 2025 | 2.20 | 2.25 | 2.19 | 2.22 | 2.22 | 1.37% | 230,000 |
Aug 13, 2025 | 2.18 | 2.23 | 2.16 | 2.19 | 2.19 | 0.46% | 394,900 |
Aug 12, 2025 | 2.22 | 2.24 | 2.15 | 2.18 | 2.18 | -1.36% | 827,300 |
Aug 11, 2025 | 2.32 | 2.32 | 2.19 | 2.21 | 2.21 | -2.64% | 195,300 |
Aug 8, 2025 | 2.28 | 2.33 | 2.26 | 2.27 | 2.27 | - | 305,200 |
Aug 7, 2025 | 2.34 | 2.39 | 2.26 | 2.27 | 2.27 | -0.44% | 179,100 |