Pop Mart International Group Limited (SGX:HPPD)
Singapore · Delayed Price · Currency is SGD 1.280
+0.030 (2.40%)
At close: Aug 28, 2026
SGX:HPPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 2.40% | 1,223,500 |
| Aug 27, 2026 | 1.23 | 1.25 | 1.23 | 1.25 | 1.25 | - | 107,000 |
| Aug 26, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 284,700 |
| Aug 25, 2026 | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | 0.79% | 1,500,900 |
| Aug 24, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | 3.28% | 281,000 |
| Aug 21, 2026 | 1.20 | 1.23 | 1.15 | 1.22 | 1.22 | -2.40% | 720,200 |
| Aug 20, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 428,000 |
| Aug 19, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 273,600 |
| Aug 18, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 764,600 |
| Aug 17, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 70,000 |
| Aug 14, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 825,200 |
| Aug 13, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 79,600 |
| Aug 12, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | 486,000 |
| Aug 11, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -3.10% | 23,400 |
| Aug 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | 62,700 |
| Aug 6, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | -3.03% | 323,700 |
| Aug 5, 2026 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.76% | 97,800 |
| Aug 4, 2026 | 1.30 | 1.31 | 1.29 | 1.31 | 1.31 | - | 132,300 |
| Aug 3, 2026 | 1.32 | 1.33 | 1.31 | 1.31 | 1.31 | -1.50% | 294,300 |
| Jul 31, 2026 | 1.32 | 1.33 | 1.30 | 1.33 | 1.33 | -1.48% | 164,200 |
| Jul 30, 2026 | 1.40 | 1.41 | 1.34 | 1.35 | 1.35 | -0.74% | 412,000 |
| Jul 29, 2026 | 1.34 | 1.39 | 1.34 | 1.36 | 1.36 | 1.49% | 491,700 |
| Jul 28, 2026 | 1.35 | 1.35 | 1.32 | 1.34 | 1.34 | -1.47% | 474,800 |
| Jul 27, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | 3.03% | 728,400 |
| Jul 24, 2026 | 1.33 | 1.33 | 1.31 | 1.32 | 1.32 | -0.75% | 224,600 |
| Jul 23, 2026 | 1.32 | 1.34 | 1.32 | 1.33 | 1.33 | 0.76% | 479,200 |
| Jul 22, 2026 | 1.33 | 1.33 | 1.32 | 1.32 | 1.32 | - | 8,000 |
| Jul 21, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -2.22% | 35,600 |
| Jul 20, 2026 | 1.36 | 1.38 | 1.35 | 1.35 | 1.35 | -1.46% | 396,700 |
| Jul 17, 2026 | 1.38 | 1.38 | 1.37 | 1.37 | 1.37 | - | 8,100 |
| Jul 16, 2026 | 1.34 | 1.39 | 1.34 | 1.37 | 1.37 | 5.38% | 793,600 |
| Jul 15, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.30 | 1.56% | 1,272,200 |
| Jul 14, 2026 | 1.27 | 1.28 | 1.25 | 1.28 | 1.28 | 0.79% | 992,400 |
| Jul 13, 2026 | 1.29 | 1.29 | 1.26 | 1.27 | 1.27 | 3.25% | 131,500 |
| Jul 10, 2026 | 1.23 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 470,400 |
| Jul 9, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -3.13% | 36,900 |
| Jul 8, 2026 | 1.23 | 1.28 | 1.22 | 1.28 | 1.28 | 3.23% | 148,600 |
| Jul 7, 2026 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 167,600 |
| Jul 6, 2026 | 1.26 | 1.26 | 1.23 | 1.25 | 1.25 | -0.79% | 248,700 |
| Jul 3, 2026 | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | 0.80% | 314,700 |
| Jul 2, 2026 | 1.28 | 1.28 | 1.25 | 1.25 | 1.25 | -2.34% | 239,400 |
| Jun 30, 2026 | 1.26 | 1.29 | 1.25 | 1.28 | 1.28 | -2.29% | 510,800 |
| Jun 29, 2026 | 1.28 | 1.31 | 1.28 | 1.31 | 1.31 | - | 1,292,000 |
| Jun 26, 2026 | 1.25 | 1.32 | 1.24 | 1.31 | 1.31 | 0.77% | 432,600 |
| Jun 25, 2026 | 1.29 | 1.30 | 1.26 | 1.30 | 1.30 | -1.52% | 156,100 |
| Jun 24, 2026 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 521,600 |
| Jun 23, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | -1.52% | 768,800 |
| Jun 22, 2026 | 1.33 | 1.35 | 1.31 | 1.32 | 1.32 | -2.94% | 711,300 |
| Jun 19, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 1,500 |
| Jun 18, 2026 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | -2.88% | 974,400 |