Pop Mart International Group Limited (SGX:HPPD)
Singapore · Delayed Price · Currency is SGD 1.860
-0.050 (-2.62%)
At close: Oct 31, 2025
SGX:HPPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1.93 | 1.93 | 1.85 | 1.86 | - | -2.62% | 482,800 |
| Oct 30, 2025 | 1.91 | 1.92 | 1.88 | 1.91 | - | - | 2,270,500 |
| Oct 29, 2025 | 1.90 | 1.91 | 1.89 | 1.91 | - | - | 50,800 |
| Oct 28, 2025 | 1.96 | 1.98 | 1.89 | 1.91 | - | -2.05% | 1,515,000 |
| Oct 27, 2025 | 1.94 | 1.97 | 1.89 | 1.95 | - | 1.04% | 678,300 |
| Oct 24, 2025 | 1.95 | 1.99 | 1.86 | 1.93 | - | -0.52% | 930,100 |
| Oct 23, 2025 | 2.13 | 2.13 | 1.90 | 1.94 | - | -11.82% | 1,062,300 |
| Oct 22, 2025 | 2.15 | 2.25 | 2.14 | 2.20 | - | 1.85% | 655,500 |
| Oct 21, 2025 | 2.29 | 2.30 | 2.09 | 2.16 | - | -5.68% | 1,364,600 |
| Oct 17, 2025 | 2.39 | 2.41 | 2.27 | 2.29 | - | -4.18% | 1,040,800 |
| Oct 16, 2025 | 2.30 | 2.42 | 2.30 | 2.39 | - | 5.75% | 478,800 |
| Oct 15, 2025 | 2.19 | 2.29 | 2.19 | 2.26 | - | 3.20% | 555,100 |
| Oct 14, 2025 | 2.16 | 2.30 | 2.16 | 2.19 | - | 1.39% | 575,500 |
| Oct 13, 2025 | 2.10 | 2.20 | 2.09 | 2.16 | - | -0.92% | 986,000 |
| Oct 10, 2025 | 2.18 | 2.29 | 2.17 | 2.18 | - | -0.46% | 985,900 |
| Oct 9, 2025 | 2.13 | 2.21 | 2.10 | 2.19 | - | 3.79% | 1,425,400 |
| Oct 8, 2025 | 2.11 | 2.13 | 2.07 | 2.11 | - | 0.96% | 358,300 |
| Oct 7, 2025 | 2.14 | 2.14 | 2.09 | 2.09 | - | -1.88% | 74,200 |
| Oct 6, 2025 | 2.11 | 2.14 | 2.09 | 2.13 | - | 0.95% | 169,700 |
| Oct 3, 2025 | 2.10 | 2.12 | 2.07 | 2.11 | - | 0.48% | 379,700 |
| Oct 2, 2025 | 2.21 | 2.24 | 2.09 | 2.10 | - | -4.98% | 676,400 |
| Oct 1, 2025 | 2.22 | 2.22 | 2.21 | 2.21 | - | 0.45% | 16,700 |
| Sep 30, 2025 | 2.18 | 2.22 | 2.17 | 2.20 | - | 0.92% | 1,022,800 |
| Sep 29, 2025 | 2.20 | 2.20 | 2.11 | 2.18 | - | -0.91% | 372,500 |
| Sep 26, 2025 | 2.17 | 2.26 | 2.14 | 2.20 | - | 1.38% | 1,231,600 |
| Sep 25, 2025 | 2.14 | 2.18 | 2.11 | 2.17 | - | 1.40% | 1,253,100 |
| Sep 24, 2025 | 2.18 | 2.19 | 2.11 | 2.14 | - | -1.83% | 734,200 |
| Sep 23, 2025 | 2.22 | 2.22 | 2.13 | 2.18 | - | -1.80% | 1,935,600 |
| Sep 22, 2025 | 2.25 | 2.31 | 2.21 | 2.22 | - | -1.33% | 1,719,200 |
| Sep 19, 2025 | 2.23 | 2.25 | 2.17 | 2.25 | - | 2.27% | 1,012,500 |
| Sep 18, 2025 | 2.10 | 2.21 | 2.10 | 2.20 | - | 4.76% | 1,264,600 |
| Sep 17, 2025 | 2.10 | 2.14 | 2.07 | 2.10 | - | - | 634,800 |
| Sep 16, 2025 | 2.15 | 2.16 | 2.10 | 2.10 | - | -2.33% | 328,400 |
| Sep 15, 2025 | 2.29 | 2.29 | 2.09 | 2.15 | - | -6.11% | 487,400 |
| Sep 12, 2025 | 2.30 | 2.34 | 2.24 | 2.29 | - | 0.88% | 433,100 |
| Sep 11, 2025 | 2.26 | 2.30 | 2.23 | 2.27 | - | - | 443,900 |
| Sep 10, 2025 | 2.35 | 2.35 | 2.21 | 2.27 | - | -5.02% | 702,700 |
| Sep 9, 2025 | 2.39 | 2.39 | 2.34 | 2.39 | - | 0.42% | 288,000 |
| Sep 8, 2025 | 2.53 | 2.53 | 2.34 | 2.38 | - | -5.93% | 483,000 |
| Sep 5, 2025 | 2.54 | 2.55 | 2.49 | 2.53 | - | - | 404,700 |
| Sep 4, 2025 | 2.60 | 2.60 | 2.51 | 2.53 | - | -2.69% | 525,200 |
| Sep 3, 2025 | 2.58 | 2.61 | 2.54 | 2.60 | - | 0.78% | 330,400 |
| Sep 2, 2025 | 2.55 | 2.62 | 2.51 | 2.58 | - | 1.18% | 345,400 |
| Sep 1, 2025 | 2.68 | 2.68 | 2.49 | 2.55 | - | -4.49% | 342,700 |
| Aug 29, 2025 | 2.73 | 2.74 | 2.63 | 2.67 | - | -1.11% | 195,000 |
| Aug 28, 2025 | 2.67 | 2.70 | 2.59 | 2.70 | - | 1.12% | 367,100 |
| Aug 27, 2025 | 2.80 | 2.81 | 2.66 | 2.67 | - | -3.96% | 317,600 |
| Aug 26, 2025 | 2.67 | 2.79 | 2.65 | 2.78 | - | 4.12% | 825,600 |
| Aug 25, 2025 | 2.66 | 2.74 | 2.61 | 2.67 | - | 1.52% | 787,800 |
| Aug 22, 2025 | 2.65 | 2.70 | 2.56 | 2.63 | - | - | 240,200 |