Pop Mart International Group Limited (SGX:HPPD)
Singapore · Delayed Price · Currency is SGD 1.820
+0.030 (1.68%)
At close: Dec 5, 2025
SGX:HPPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.80 | 1.82 | 1.78 | 1.82 | 1.82 | 1.68% | 793,300 |
| Dec 4, 2025 | 1.79 | 1.79 | 1.77 | 1.79 | 1.79 | -0.56% | 383,400 |
| Dec 3, 2025 | 1.80 | 1.84 | 1.80 | 1.80 | 1.80 | -1.10% | 674,500 |
| Dec 2, 2025 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | 1.11% | 205,400 |
| Dec 1, 2025 | 1.89 | 1.89 | 1.79 | 1.80 | 1.80 | -4.76% | 637,200 |
| Nov 28, 2025 | 1.84 | 1.91 | 1.84 | 1.89 | 1.89 | 3.28% | 210,800 |
| Nov 27, 2025 | 1.71 | 1.87 | 1.71 | 1.83 | 1.83 | 7.02% | 634,400 |
| Nov 26, 2025 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | 2.40% | 901,700 |
| Nov 25, 2025 | 1.69 | 1.71 | 1.67 | 1.67 | 1.67 | - | 481,400 |
| Nov 24, 2025 | 1.65 | 1.69 | 1.65 | 1.67 | 1.67 | - | 245,200 |
| Nov 21, 2025 | 1.68 | 1.68 | 1.62 | 1.67 | 1.67 | -1.18% | 160,600 |
| Nov 20, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | -2.87% | 828,400 |
| Nov 19, 2025 | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -1.14% | 362,400 |
| Nov 18, 2025 | 1.83 | 1.83 | 1.76 | 1.76 | 1.76 | -4.86% | 281,500 |
| Nov 17, 2025 | 1.83 | 1.87 | 1.80 | 1.85 | 1.85 | 1.65% | 573,900 |
| Nov 14, 2025 | 1.88 | 1.88 | 1.79 | 1.82 | 1.82 | -1.09% | 658,000 |
| Nov 13, 2025 | 1.84 | 1.85 | 1.82 | 1.84 | 1.84 | 0.55% | 795,500 |
| Nov 12, 2025 | 1.88 | 1.90 | 1.79 | 1.83 | 1.83 | -2.66% | 1,155,200 |
| Nov 11, 2025 | 1.87 | 1.89 | 1.84 | 1.88 | 1.88 | 1.08% | 1,316,900 |
| Nov 10, 2025 | 1.72 | 1.86 | 1.72 | 1.86 | 1.86 | 8.14% | 1,433,800 |
| Nov 7, 2025 | 1.82 | 1.82 | 1.71 | 1.72 | 1.72 | -5.49% | 767,000 |
| Nov 6, 2025 | 1.83 | 1.83 | 1.76 | 1.82 | 1.82 | -0.55% | 527,200 |
| Nov 5, 2025 | 1.80 | 1.87 | 1.80 | 1.83 | 1.83 | 0.55% | 851,000 |
| Nov 4, 2025 | 1.90 | 1.92 | 1.82 | 1.82 | 1.82 | -4.21% | 756,800 |
| Nov 3, 2025 | 1.86 | 1.91 | 1.84 | 1.90 | 1.90 | 2.15% | 1,123,900 |
| Oct 31, 2025 | 1.93 | 1.93 | 1.85 | 1.86 | 1.86 | -2.62% | 482,800 |
| Oct 30, 2025 | 1.91 | 1.92 | 1.88 | 1.91 | 1.91 | - | 2,270,500 |
| Oct 29, 2025 | 1.90 | 1.91 | 1.89 | 1.91 | 1.91 | - | 50,800 |
| Oct 28, 2025 | 1.96 | 1.98 | 1.89 | 1.91 | 1.91 | -2.05% | 1,515,000 |
| Oct 27, 2025 | 1.94 | 1.97 | 1.89 | 1.95 | 1.95 | 1.04% | 678,300 |
| Oct 24, 2025 | 1.95 | 1.99 | 1.86 | 1.93 | 1.93 | -0.52% | 930,100 |
| Oct 23, 2025 | 2.13 | 2.13 | 1.90 | 1.94 | 1.94 | -11.82% | 1,062,300 |
| Oct 22, 2025 | 2.15 | 2.25 | 2.14 | 2.20 | 2.20 | 1.85% | 655,500 |
| Oct 21, 2025 | 2.29 | 2.30 | 2.09 | 2.16 | 2.16 | -5.68% | 1,364,600 |
| Oct 17, 2025 | 2.39 | 2.41 | 2.27 | 2.29 | 2.29 | -4.18% | 1,040,800 |
| Oct 16, 2025 | 2.30 | 2.42 | 2.30 | 2.39 | 2.39 | 5.75% | 478,800 |
| Oct 15, 2025 | 2.19 | 2.29 | 2.19 | 2.26 | 2.26 | 3.20% | 555,100 |
| Oct 14, 2025 | 2.16 | 2.30 | 2.16 | 2.19 | 2.19 | 1.39% | 575,500 |
| Oct 13, 2025 | 2.10 | 2.20 | 2.09 | 2.16 | 2.16 | -0.92% | 986,000 |
| 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 |