Pop Mart International Group Limited (SGX:HPPD)
Singapore · Delayed Price · Currency is SGD 1.070
+0.020 (1.90%)
At close: Oct 23, 2026
SGX:HPPD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 237,800 |
| Oct 22, 2026 | 1.04 | 1.05 | 1.03 | 1.05 | 1.05 | -0.94% | 31,300 |
| Oct 21, 2026 | 1.12 | 1.12 | 1.05 | 1.06 | 1.06 | -4.50% | 147,200 |
| Oct 20, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -4.31% | 186,300 |
| Oct 19, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 1,200 |
| Oct 16, 2026 | 1.18 | 1.20 | 1.16 | 1.16 | 1.16 | -2.52% | 188,500 |
| Oct 15, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 37,400 |
| Oct 14, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | - | 242,500 |
| Oct 13, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -0.82% | 103,800 |
| Oct 12, 2026 | 1.23 | 1.26 | 1.21 | 1.22 | 1.22 | -0.81% | 187,100 |
| Oct 9, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | - | 255,600 |
| Oct 8, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -0.81% | 176,300 |
| Oct 7, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 126,900 |
| Oct 6, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | 0.82% | 21,500 |
| Oct 5, 2026 | 1.19 | 1.23 | 1.19 | 1.22 | 1.22 | 0.83% | 39,900 |
| Oct 2, 2026 | 1.23 | 1.23 | 1.21 | 1.21 | 1.21 | -2.42% | 18,400 |
| Oct 1, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 300 |
| Sep 30, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 59,000 |
| Sep 29, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 12,100 |
| Sep 28, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | 0.81% | 400 |
| Sep 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.81% | 400 |
| Sep 24, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -1.60% | 1,400 |
| Sep 23, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.25 | - | 38,800 |
| Sep 22, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.57% | 52,700 |
| Sep 21, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 2,600 |
| Sep 18, 2026 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 1.61% | 37,000 |
| Sep 17, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.24 | - | 56,700 |
| Sep 16, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | 0.81% | 101,400 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 14,300 |
| Sep 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 119,700 |
| Sep 11, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 138,200 |
| Sep 10, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -2.38% | 91,100 |
| Sep 9, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 4,000 |
| Sep 8, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 41,000 |
| Sep 7, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 1.60% | 69,900 |
| Sep 4, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | 0.81% | 355,800 |
| Sep 3, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 291,400 |
| Sep 2, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | -0.79% | 693,000 |
| Sep 1, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 103,000 |
| Aug 31, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 270,000 |
| 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 |