Pop Mart International Group Limited (SGX:HPPD)
Singapore · Delayed Price · Currency is SGD 1.430
+0.040 (2.88%)
At close: Jun 10, 2026
SGX:HPPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 1.39 | 1.45 | 1.39 | 1.43 | 1.43 | 2.88% | 281,600 |
| Jun 9, 2026 | 1.40 | 1.43 | 1.38 | 1.39 | 1.39 | -0.71% | 381,300 |
| Jun 8, 2026 | 1.43 | 1.44 | 1.40 | 1.40 | 1.40 | -3.45% | 155,700 |
| Jun 5, 2026 | 1.46 | 1.47 | 1.43 | 1.45 | 1.45 | -1.36% | 247,800 |
| Jun 4, 2026 | 1.45 | 1.50 | 1.45 | 1.47 | 1.47 | 1.38% | 375,400 |
| Jun 3, 2026 | 1.46 | 1.46 | 1.41 | 1.45 | 1.45 | -0.68% | 502,500 |
| Jun 2, 2026 | 1.43 | 1.47 | 1.43 | 1.46 | 1.46 | 2.82% | 468,400 |
| May 29, 2026 | 1.33 | 1.47 | 1.33 | 1.42 | 1.42 | 8.40% | 835,700 |
| May 28, 2026 | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | 4.80% | 767,000 |
| May 26, 2026 | 1.40 | 1.40 | 1.18 | 1.25 | 1.25 | 1.63% | 234,200 |
| May 25, 2026 | 1.24 | 1.42 | 1.22 | 1.23 | 1.23 | -0.81% | 15,700 |
| May 22, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.24 | 0.81% | 599,300 |
| May 21, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.81% | 589,300 |
| May 20, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 397,800 |
| May 19, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 648,300 |
| May 18, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.81% | 554,700 |
| May 15, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | 0.17% | 290,000 |
| May 14, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.24 | -2.33% | 14,300 |
| May 13, 2026 | 1.34 | 1.35 | 1.28 | 1.29 | 1.27 | -3.01% | 1,228,600 |
| May 12, 2026 | 1.32 | 1.33 | 1.31 | 1.33 | 1.31 | -2.21% | 348,500 |
| May 11, 2026 | 1.40 | 1.40 | 1.33 | 1.36 | 1.34 | - | 159,100 |
| May 8, 2026 | 1.35 | 1.41 | 1.35 | 1.36 | 1.34 | 3.82% | 270,800 |
| May 7, 2026 | 1.27 | 1.34 | 1.26 | 1.31 | 1.29 | 3.15% | 77,700 |
| May 6, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.25 | -2.31% | 237,700 |
| May 5, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.28 | 2.36% | 157,700 |
| May 4, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.25 | -2.31% | 642,800 |
| Apr 30, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.28 | 2.36% | 84,000 |
| Apr 29, 2026 | 1.26 | 1.29 | 1.26 | 1.27 | 1.25 | 1.60% | 201,300 |
| Apr 28, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.23 | -1.57% | 281,600 |
| Apr 27, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.25 | -0.78% | 369,400 |
| Apr 24, 2026 | 1.26 | 1.28 | 1.26 | 1.28 | 1.26 | 1.59% | 33,000 |
| Apr 23, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.24 | -4.55% | 24,900 |
| Apr 22, 2026 | 1.33 | 1.33 | 1.30 | 1.32 | 1.30 | -0.75% | 526,200 |
| Apr 21, 2026 | 1.31 | 1.34 | 1.31 | 1.33 | 1.31 | 1.53% | 17,500 |
| Apr 20, 2026 | 1.28 | 1.31 | 1.27 | 1.31 | 1.29 | 1.55% | 373,800 |
| Apr 17, 2026 | 1.34 | 1.34 | 1.29 | 1.29 | 1.27 | -3.73% | 38,400 |
| Apr 16, 2026 | 1.34 | 1.37 | 1.34 | 1.34 | 1.32 | 0.75% | 372,400 |
| Apr 15, 2026 | 1.35 | 1.36 | 1.33 | 1.33 | 1.31 | 1.53% | 247,300 |
| Apr 14, 2026 | 1.27 | 1.32 | 1.27 | 1.31 | 1.29 | 5.65% | 431,900 |
| Apr 13, 2026 | 1.22 | 1.25 | 1.22 | 1.24 | 1.22 | 1.64% | 212,300 |
| Apr 10, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.20 | -1.61% | 44,200 |
| Apr 9, 2026 | 1.25 | 1.27 | 1.23 | 1.24 | 1.22 | 0.81% | 122,400 |
| Apr 8, 2026 | 1.19 | 1.26 | 1.19 | 1.23 | 1.21 | 6.03% | 228,700 |
| Apr 7, 2026 | 1.17 | 1.17 | 1.14 | 1.16 | 1.14 | -0.85% | 83,700 |
| Apr 6, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | 1.15 | 0.86% | 27,200 |
| Apr 2, 2026 | 1.22 | 1.22 | 1.16 | 1.16 | 1.14 | -4.13% | 47,400 |
| Apr 1, 2026 | 1.20 | 1.23 | 1.19 | 1.21 | 1.19 | 2.54% | 136,300 |
| Mar 31, 2026 | 1.22 | 1.22 | 1.17 | 1.18 | 1.16 | -4.07% | 134,100 |
| Mar 30, 2026 | 1.24 | 1.25 | 1.16 | 1.23 | 1.21 | -0.81% | 128,900 |
| Mar 27, 2026 | 1.25 | 1.29 | 1.23 | 1.24 | 1.22 | -0.80% | 129,800 |