Pop Mart International Group Limited (SGX:HPPD)
Singapore · Delayed Price · Currency is SGD 1.560
-0.020 (-1.27%)
Last updated: Dec 31, 2025, 11:55 AM SGT
SGX:HPPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 15, 2025 | 1.62 | 1.62 | 1.55 | 1.55 | 1.55 | -4.32% | 107,600 |
| Dec 12, 2025 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | 35,000 |
| Dec 11, 2025 | 1.61 | 1.62 | 1.59 | 1.61 | 1.61 | 1.26% | 40,100 |
| Dec 10, 2025 | 1.58 | 1.60 | 1.55 | 1.59 | 1.59 | 0.63% | 24,100 |
| Dec 9, 2025 | 1.65 | 1.65 | 1.57 | 1.58 | 1.58 | -5.39% | 85,900 |
| Dec 8, 2025 | 1.76 | 1.76 | 1.66 | 1.67 | 1.67 | -8.24% | 535,900 |
| 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 |