Singapore markets closed
Straits Times Index
3,316.56 -6.06 (-0.18%) Nikkei
38,646.11 -457.11 (-1.17%) Hang Seng
18,608.94 -259.77 (-1.38%) FTSE 100
8,317.59 -21.64 (-0.26%) Bitcoin USD
69,101.77 +353.02 (+0.51%) CMC Crypto 200
1,446.96 -21.14 (-1.44%)
Pop Mart International Group Limited (9992.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 34.600 | 34.650 | 33.500 | 34.500 | 34.500 | 4,973,379 |
| 23 May 2024 | 35.050 | 35.700 | 34.200 | 34.600 | 34.600 | 3,473,327 |
| 23 May 2024 | 0.3095 Dividend | |||||
| 22 May 2024 | 35.550 | 35.950 | 34.350 | 35.000 | 34.690 | 8,978,891 |
| 21 May 2024 | 37.000 | 37.000 | 35.300 | 35.550 | 35.236 | 6,891,416 |
| 20 May 2024 | 35.800 | 37.100 | 35.500 | 36.800 | 36.475 | 5,094,328 |
| 17 May 2024 | 37.550 | 37.700 | 35.500 | 36.400 | 36.078 | 8,904,400 |
| 16 May 2024 | 37.500 | 38.450 | 36.650 | 37.500 | 37.168 | 7,671,381 |
| 14 May 2024 | 36.950 | 38.100 | 36.650 | 36.950 | 36.623 | 6,853,495 |
| 13 May 2024 | 35.200 | 37.000 | 34.550 | 36.350 | 36.029 | 9,354,569 |
| 10 May 2024 | 36.500 | 36.500 | 34.900 | 35.200 | 34.889 | 6,614,600 |
| 09 May 2024 | 36.000 | 36.350 | 35.000 | 36.000 | 35.682 | 9,693,823 |
| 08 May 2024 | 37.500 | 37.600 | 35.600 | 35.700 | 35.384 | 8,520,751 |
| 07 May 2024 | 35.500 | 37.500 | 35.500 | 36.850 | 36.524 | 13,908,662 |
| 06 May 2024 | 34.900 | 35.800 | 34.650 | 35.500 | 35.186 | 8,465,134 |
| 03 May 2024 | 35.050 | 35.100 | 34.250 | 34.750 | 34.443 | 3,102,921 |
| 02 May 2024 | 33.350 | 35.000 | 33.250 | 34.700 | 34.393 | 7,237,777 |
| 30 Apr 2024 | 33.800 | 34.100 | 33.150 | 33.900 | 33.600 | 13,053,466 |
| 29 Apr 2024 | 33.950 | 34.600 | 33.300 | 33.800 | 33.501 | 13,001,834 |
| 26 Apr 2024 | 34.150 | 34.400 | 33.500 | 33.800 | 33.501 | 9,640,526 |
| 25 Apr 2024 | 33.650 | 34.350 | 33.450 | 33.950 | 33.650 | 7,422,506 |
| 24 Apr 2024 | 34.850 | 34.950 | 33.200 | 33.650 | 33.352 | 23,415,436 |
| 23 Apr 2024 | 34.150 | 35.500 | 32.550 | 34.550 | 34.244 | 25,100,073 |
| 22 Apr 2024 | 32.000 | 33.800 | 31.200 | 33.450 | 33.154 | 7,183,322 |
| 19 Apr 2024 | 31.850 | 32.200 | 31.050 | 31.500 | 31.221 | 3,815,776 |
| 18 Apr 2024 | 30.600 | 32.200 | 30.600 | 31.800 | 31.519 | 7,444,606 |
| 17 Apr 2024 | 30.650 | 30.900 | 29.750 | 30.550 | 30.280 | 4,316,948 |
| 16 Apr 2024 | 31.000 | 31.100 | 30.050 | 30.250 | 29.983 | 3,444,772 |
| 15 Apr 2024 | 30.850 | 31.550 | 30.250 | 31.000 | 30.726 | 4,591,672 |
| 12 Apr 2024 | 30.550 | 31.650 | 30.250 | 31.300 | 31.023 | 10,075,806 |
| 11 Apr 2024 | 28.650 | 30.250 | 28.300 | 30.150 | 29.883 | 11,056,079 |
| 10 Apr 2024 | 29.500 | 30.100 | 28.200 | 28.700 | 28.446 | 9,801,603 |
| 09 Apr 2024 | 29.450 | 30.000 | 28.850 | 29.300 | 29.041 | 4,203,580 |
| 08 Apr 2024 | 29.300 | 30.250 | 28.800 | 29.450 | 29.190 | 4,790,276 |
| 05 Apr 2024 | 29.750 | 29.950 | 28.650 | 29.400 | 29.140 | 1,830,217 |
| 03 Apr 2024 | 29.850 | 30.350 | 29.250 | 29.600 | 29.338 | 8,359,074 |
| 02 Apr 2024 | 29.200 | 30.250 | 29.000 | 29.850 | 29.586 | 16,452,226 |
| 28 Mar 2024 | 28.300 | 29.200 | 28.100 | 28.750 | 28.496 | 6,129,624 |
| 27 Mar 2024 | 28.200 | 28.650 | 27.450 | 28.350 | 28.099 | 6,138,041 |
| 26 Mar 2024 | 27.900 | 28.800 | 27.850 | 28.300 | 28.050 | 11,288,821 |
| 25 Mar 2024 | 27.600 | 28.000 | 27.000 | 27.600 | 27.356 | 6,352,638 |
| 22 Mar 2024 | 27.750 | 28.150 | 27.100 | 27.650 | 27.405 | 24,221,124 |
| 21 Mar 2024 | 25.600 | 29.000 | 25.600 | 28.650 | 28.397 | 33,861,307 |
| 20 Mar 2024 | 23.000 | 24.800 | 22.900 | 24.700 | 24.482 | 11,279,415 |
| 19 Mar 2024 | 23.400 | 23.600 | 22.600 | 23.000 | 22.797 | 6,132,117 |
| 18 Mar 2024 | 23.700 | 23.700 | 22.650 | 23.400 | 23.193 | 6,617,106 |
| 15 Mar 2024 | 23.500 | 23.600 | 23.050 | 23.400 | 23.193 | 4,335,644 |
| 14 Mar 2024 | 23.500 | 23.800 | 23.150 | 23.550 | 23.342 | 4,395,306 |
| 13 Mar 2024 | 23.650 | 23.750 | 23.150 | 23.450 | 23.243 | 3,745,264 |
| 12 Mar 2024 | 22.450 | 23.500 | 22.350 | 23.450 | 23.243 | 7,783,970 |
| 11 Mar 2024 | 21.200 | 22.700 | 21.200 | 22.450 | 22.251 | 4,509,238 |
| 08 Mar 2024 | 21.500 | 22.050 | 21.150 | 21.250 | 21.062 | 2,146,000 |
| 07 Mar 2024 | 21.900 | 21.900 | 21.300 | 21.650 | 21.459 | 2,469,332 |
| 06 Mar 2024 | 20.600 | 21.950 | 20.450 | 21.700 | 21.508 | 2,668,772 |
| 05 Mar 2024 | 21.450 | 21.800 | 20.650 | 20.750 | 20.567 | 3,023,991 |
| 04 Mar 2024 | 21.200 | 22.100 | 20.900 | 21.900 | 21.706 | 4,603,233 |
| 01 Mar 2024 | 19.560 | 21.600 | 19.480 | 21.150 | 20.963 | 7,612,177 |
| 29 Feb 2024 | 19.240 | 19.680 | 19.120 | 19.580 | 19.407 | 6,792,139 |
| 28 Feb 2024 | 19.760 | 20.250 | 19.100 | 19.240 | 19.070 | 3,492,800 |
| 27 Feb 2024 | 19.520 | 20.150 | 19.260 | 19.960 | 19.783 | 3,336,314 |
| 26 Feb 2024 | 20.000 | 20.400 | 19.440 | 19.620 | 19.447 | 2,514,403 |
| 23 Feb 2024 | 19.020 | 20.500 | 18.800 | 20.100 | 19.922 | 5,587,885 |
| 22 Feb 2024 | 19.120 | 19.280 | 18.680 | 19.240 | 19.070 | 3,457,800 |
| 21 Feb 2024 | 18.460 | 19.360 | 18.240 | 19.160 | 18.991 | 5,660,902 |
| 20 Feb 2024 | 18.800 | 19.200 | 18.300 | 18.560 | 18.396 | 1,589,594 |
| 19 Feb 2024 | 19.100 | 19.100 | 18.360 | 18.600 | 18.436 | 2,928,000 |
| 16 Feb 2024 | 18.320 | 19.260 | 18.180 | 19.200 | 19.030 | 1,182,350 |
| 15 Feb 2024 | 18.040 | 18.500 | 17.820 | 18.380 | 18.217 | 1,117,706 |
| 14 Feb 2024 | 17.680 | 18.200 | 17.360 | 18.160 | 17.999 | 914,384 |
| 09 Feb 2024 | 17.700 | 17.700 | 17.700 | 17.700 | 17.543 | - |
| 08 Feb 2024 | 17.900 | 18.320 | 17.780 | 18.180 | 18.019 | 1,744,114 |
| 07 Feb 2024 | 18.580 | 18.760 | 17.820 | 17.900 | 17.742 | 2,806,668 |
| 06 Feb 2024 | 17.320 | 18.400 | 17.240 | 18.340 | 18.178 | 4,614,580 |
| 05 Feb 2024 | 17.240 | 17.500 | 16.900 | 17.180 | 17.028 | 3,474,223 |
| 02 Feb 2024 | 18.320 | 18.800 | 17.440 | 17.500 | 17.345 | 3,829,714 |
| 01 Feb 2024 | 17.520 | 18.320 | 17.260 | 18.080 | 17.920 | 4,579,200 |
| 31 Jan 2024 | 17.900 | 18.500 | 17.220 | 17.520 | 17.365 | 3,742,600 |
| 30 Jan 2024 | 18.780 | 18.780 | 17.760 | 18.120 | 17.960 | 3,279,631 |
| 29 Jan 2024 | 18.700 | 19.240 | 18.500 | 18.840 | 18.673 | 2,774,864 |
| 26 Jan 2024 | 19.000 | 19.380 | 18.400 | 18.540 | 18.376 | 3,305,528 |
| 25 Jan 2024 | 18.740 | 19.100 | 18.440 | 19.040 | 18.872 | 3,223,029 |
| 24 Jan 2024 | 18.400 | 19.120 | 17.920 | 18.700 | 18.535 | 6,616,022 |
| 23 Jan 2024 | 17.340 | 18.440 | 17.200 | 17.940 | 17.781 | 12,625,487 |
| 22 Jan 2024 | 18.900 | 18.900 | 16.980 | 17.220 | 17.068 | 14,629,148 |
| 19 Jan 2024 | 19.220 | 19.300 | 18.520 | 18.740 | 18.574 | 2,580,189 |
| 18 Jan 2024 | 19.220 | 19.560 | 18.420 | 19.040 | 18.872 | 5,197,000 |
| 17 Jan 2024 | 20.100 | 20.100 | 19.080 | 19.220 | 19.050 | 4,994,819 |
| 16 Jan 2024 | 20.200 | 20.350 | 19.720 | 20.000 | 19.823 | 1,709,000 |
| 15 Jan 2024 | 19.980 | 19.980 | 19.980 | 19.980 | 19.803 | - |
| 12 Jan 2024 | 19.520 | 20.450 | 19.520 | 20.100 | 19.922 | 3,993,798 |
| 11 Jan 2024 | 19.940 | 20.150 | 19.680 | 19.840 | 19.665 | 3,463,800 |
| 10 Jan 2024 | 19.000 | 19.960 | 18.720 | 19.940 | 19.764 | 5,036,963 |
| 09 Jan 2024 | 18.720 | 19.360 | 18.200 | 19.000 | 18.832 | 4,362,300 |
| 08 Jan 2024 | 18.940 | 19.220 | 18.400 | 18.720 | 18.554 | 8,269,926 |
| 05 Jan 2024 | 19.120 | 19.500 | 18.740 | 18.940 | 18.773 | 3,458,400 |
| 04 Jan 2024 | 19.660 | 19.700 | 19.300 | 19.600 | 19.427 | 1,948,000 |
| 03 Jan 2024 | 19.700 | 19.840 | 19.360 | 19.660 | 19.486 | 2,738,336 |
| 02 Jan 2024 | 20.000 | 20.600 | 19.780 | 19.940 | 19.764 | 2,415,854 |
| 29 Dec 2023 | 20.050 | 21.000 | 19.820 | 20.250 | 20.071 | 5,445,500 |
| 28 Dec 2023 | 19.200 | 20.250 | 19.200 | 20.050 | 19.873 | 3,336,360 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.