Pop Mart International Group Limited (HKG:9992)
Hong Kong
· Delayed Price · Currency is HKD 219.00
+3.60 (1.67%)
At close: Dec 5, 2025
HKG:9992 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 213.40 | 219.00 | 212.40 | 219.00 | 219.00 | 1.67% | 6,511,761 |
| Dec 4, 2025 | 216.00 | 217.40 | 212.00 | 215.40 | 215.40 | -0.28% | 7,839,089 |
| Dec 3, 2025 | 218.80 | 221.00 | 215.00 | 216.00 | 216.00 | -1.28% | 6,450,243 |
| Dec 2, 2025 | 214.60 | 219.20 | 212.80 | 218.80 | 218.80 | 1.67% | 8,847,555 |
| Dec 1, 2025 | 226.60 | 228.00 | 214.60 | 215.20 | 215.20 | -4.27% | 14,665,460 |
| Nov 28, 2025 | 220.00 | 229.80 | 220.00 | 224.80 | 224.80 | 2.84% | 14,756,810 |
| Nov 27, 2025 | 206.00 | 225.00 | 205.20 | 218.60 | 218.60 | 6.84% | 26,978,580 |
| Nov 26, 2025 | 200.20 | 207.80 | 200.20 | 204.60 | 204.60 | 2.20% | 9,561,215 |
| Nov 25, 2025 | 199.60 | 204.80 | 199.10 | 200.20 | 200.20 | 0.35% | 8,690,024 |
| Nov 24, 2025 | 199.30 | 201.40 | 195.20 | 199.50 | 199.50 | 0.10% | 10,147,510 |
| Nov 21, 2025 | 197.00 | 200.20 | 192.00 | 199.30 | 199.30 | -1.04% | 17,492,830 |
| Nov 20, 2025 | 206.60 | 207.00 | 199.20 | 201.40 | 201.40 | -2.52% | 16,813,370 |
| Nov 19, 2025 | 211.40 | 212.00 | 204.80 | 206.60 | 206.60 | -2.27% | 12,533,800 |
| Nov 18, 2025 | 217.00 | 217.00 | 209.60 | 211.40 | 211.40 | -2.76% | 10,028,520 |
| Nov 17, 2025 | 217.60 | 224.60 | 214.00 | 217.40 | 217.40 | 0.46% | 10,881,500 |
| Nov 14, 2025 | 214.00 | 222.00 | 210.60 | 216.40 | 216.40 | -1.81% | 10,654,020 |
| Nov 13, 2025 | 217.00 | 221.00 | 215.80 | 220.40 | 220.40 | 0.18% | 10,272,130 |
| Nov 12, 2025 | 223.20 | 227.20 | 213.00 | 220.00 | 220.00 | -1.43% | 21,140,920 |
| Nov 11, 2025 | 221.40 | 226.00 | 218.60 | 223.20 | 223.20 | 0.81% | 11,144,120 |
| Nov 10, 2025 | 210.00 | 223.40 | 208.20 | 221.40 | 221.40 | 8.11% | 25,440,190 |
| Nov 7, 2025 | 214.40 | 214.40 | 203.60 | 204.80 | 204.80 | -5.88% | 27,874,000 |
| Nov 6, 2025 | 217.00 | 218.00 | 209.00 | 217.60 | 217.60 | 0.09% | 15,141,060 |
| Nov 5, 2025 | 215.00 | 223.80 | 213.40 | 217.40 | 217.40 | - | 11,680,730 |
| Nov 4, 2025 | 228.00 | 232.00 | 215.80 | 217.40 | 217.40 | -4.06% | 17,833,530 |
| Nov 3, 2025 | 220.00 | 228.80 | 217.60 | 226.60 | 226.60 | 2.26% | 14,769,070 |
| Oct 31, 2025 | 229.80 | 230.20 | 220.20 | 221.60 | 221.60 | -3.57% | 18,450,990 |
| Oct 30, 2025 | 227.60 | 230.80 | 224.20 | 229.80 | 229.80 | 0.70% | 14,110,480 |
| Oct 28, 2025 | 233.40 | 238.00 | 226.80 | 228.20 | 228.20 | -2.23% | 17,421,050 |
| Oct 27, 2025 | 233.00 | 236.00 | 225.80 | 233.40 | 233.40 | 1.30% | 18,760,860 |
| Oct 24, 2025 | 231.60 | 239.00 | 222.00 | 230.40 | 230.40 | -0.86% | 33,845,560 |
| Oct 23, 2025 | 254.40 | 254.40 | 227.20 | 232.40 | 232.40 | -9.36% | 51,708,730 |
| Oct 22, 2025 | 270.00 | 270.20 | 254.20 | 256.40 | 256.40 | 2.40% | 30,024,930 |
| Oct 21, 2025 | 274.00 | 278.60 | 250.20 | 250.40 | 250.40 | -8.08% | 38,051,210 |
| Oct 20, 2025 | 283.00 | 285.60 | 272.00 | 272.40 | 272.40 | -1.09% | 9,999,808 |
| Oct 17, 2025 | 288.60 | 291.00 | 273.20 | 275.40 | 275.40 | -4.44% | 15,746,000 |
| Oct 16, 2025 | 278.60 | 291.40 | 278.40 | 288.20 | 288.20 | 5.57% | 23,707,320 |
| Oct 15, 2025 | 268.00 | 275.60 | 261.20 | 273.00 | 273.00 | 3.80% | 16,828,820 |
| Oct 14, 2025 | 262.60 | 276.80 | 262.00 | 263.00 | 263.00 | 0.77% | 16,443,740 |
| Oct 13, 2025 | 251.60 | 265.40 | 246.60 | 261.00 | 261.00 | 0.54% | 16,909,830 |
| Oct 10, 2025 | 260.00 | 275.80 | 259.20 | 259.60 | 259.60 | -1.07% | 19,390,320 |
| Oct 9, 2025 | 254.80 | 266.20 | 251.60 | 262.40 | 262.40 | 2.98% | 15,733,010 |
| Oct 8, 2025 | 256.00 | 257.40 | 248.40 | 254.80 | 254.80 | -0.62% | 6,736,535 |
| Oct 6, 2025 | 253.80 | 257.00 | 251.00 | 256.40 | 256.40 | 0.63% | 5,023,784 |
| Oct 3, 2025 | 252.20 | 254.80 | 248.00 | 254.80 | 254.80 | 0.31% | 6,867,444 |
| Oct 2, 2025 | 268.00 | 271.20 | 251.20 | 254.00 | 254.00 | -4.80% | 15,691,740 |
| Sep 30, 2025 | 260.20 | 268.00 | 260.00 | 266.80 | 266.80 | 1.91% | 11,330,040 |
| Sep 29, 2025 | 261.00 | 264.80 | 254.00 | 261.80 | 261.80 | -1.58% | 13,745,480 |
| Sep 26, 2025 | 261.20 | 273.40 | 257.20 | 266.00 | 266.00 | 1.60% | 13,667,020 |
| Sep 25, 2025 | 256.00 | 264.00 | 252.80 | 261.80 | 261.80 | 1.16% | 7,969,649 |
| Sep 24, 2025 | 264.00 | 265.60 | 255.00 | 258.80 | 258.80 | -1.97% | 10,970,910 |
| Sep 23, 2025 | 267.80 | 268.20 | 257.80 | 264.00 | 264.00 | -1.35% | 12,897,920 |
| Sep 22, 2025 | 273.00 | 280.40 | 266.40 | 267.60 | 267.60 | -1.40% | 15,260,070 |
| Sep 19, 2025 | 261.20 | 273.80 | 261.00 | 271.40 | 271.40 | 1.57% | 19,029,500 |
| Sep 18, 2025 | 255.80 | 267.40 | 255.40 | 267.20 | 267.20 | 4.62% | 23,055,530 |
| Sep 17, 2025 | 256.40 | 258.80 | 251.60 | 255.40 | 255.40 | -0.39% | 12,682,990 |
| Sep 16, 2025 | 259.00 | 261.00 | 254.60 | 256.40 | 256.40 | -1.00% | 12,746,440 |
| Sep 15, 2025 | 268.80 | 268.80 | 252.00 | 259.00 | 259.00 | -6.43% | 34,543,870 |
| Sep 12, 2025 | 276.20 | 284.60 | 270.60 | 276.80 | 276.80 | 1.24% | 18,161,100 |
| Sep 11, 2025 | 275.00 | 279.20 | 269.80 | 273.40 | 273.40 | -0.65% | 15,200,630 |
| Sep 10, 2025 | 288.20 | 288.80 | 268.00 | 275.20 | 275.20 | -4.51% | 29,367,390 |
| Sep 9, 2025 | 287.80 | 292.20 | 283.80 | 288.20 | 288.20 | 0.21% | 10,317,850 |
| Sep 8, 2025 | 304.00 | 305.80 | 282.20 | 287.60 | 287.60 | -7.11% | 31,882,090 |
| Sep 5, 2025 | 306.60 | 309.60 | 301.00 | 309.60 | 309.60 | 0.98% | 20,089,400 |
| Sep 4, 2025 | 314.40 | 314.40 | 302.60 | 306.60 | 306.60 | -2.48% | 8,106,710 |
| Sep 3, 2025 | 316.20 | 316.20 | 306.40 | 314.40 | 314.40 | 1.75% | 5,531,606 |
| Sep 2, 2025 | 308.40 | 314.80 | 302.40 | 309.00 | 309.00 | 0.19% | 6,037,837 |
| Sep 1, 2025 | 318.20 | 319.40 | 301.00 | 308.40 | 308.40 | -4.34% | 14,402,420 |
| Aug 29, 2025 | 330.00 | 331.60 | 318.00 | 322.40 | 322.40 | -0.62% | 7,126,996 |
| Aug 28, 2025 | 322.00 | 325.00 | 314.00 | 324.40 | 324.40 | 0.68% | 8,162,701 |
| Aug 27, 2025 | 336.80 | 339.60 | 319.60 | 322.20 | 322.20 | -3.94% | 10,514,390 |
| Aug 26, 2025 | 326.80 | 339.80 | 324.20 | 335.40 | 335.40 | 2.69% | 11,675,610 |
| Aug 25, 2025 | 330.00 | 331.00 | 316.40 | 326.60 | 326.60 | 1.94% | 11,436,380 |
| Aug 22, 2025 | 320.80 | 328.00 | 310.00 | 320.40 | 320.40 | 0.19% | 8,977,424 |
| Aug 21, 2025 | 320.80 | 324.60 | 314.00 | 319.80 | 319.80 | 1.20% | 12,059,190 |
| Aug 20, 2025 | 275.00 | 319.40 | 267.60 | 316.00 | 316.00 | 12.54% | 38,320,770 |
| Aug 19, 2025 | 284.80 | 285.60 | 273.00 | 280.80 | 280.80 | -1.40% | 8,375,886 |
| Aug 18, 2025 | 275.00 | 287.00 | 268.00 | 284.80 | 284.80 | 4.94% | 10,732,290 |
| Aug 15, 2025 | 272.40 | 274.80 | 267.00 | 271.40 | 271.40 | -0.37% | 4,363,886 |
| Aug 14, 2025 | 270.00 | 276.80 | 266.80 | 272.40 | 272.40 | 1.64% | 4,976,742 |
| Aug 13, 2025 | 267.40 | 272.60 | 263.80 | 268.00 | 268.00 | 0.75% | 7,875,648 |
| Aug 12, 2025 | 272.00 | 274.00 | 261.00 | 266.00 | 266.00 | -1.92% | 6,702,230 |
| Aug 11, 2025 | 277.60 | 280.40 | 266.80 | 271.20 | 271.20 | -2.45% | 6,414,420 |
| Aug 8, 2025 | 280.00 | 285.60 | 275.00 | 278.00 | 278.00 | -0.29% | 5,395,904 |
| Aug 7, 2025 | 279.80 | 293.40 | 275.00 | 278.80 | 278.80 | 0.65% | 17,068,560 |
| Aug 6, 2025 | 258.00 | 279.80 | 257.00 | 277.00 | 277.00 | 7.87% | 19,541,080 |
| Aug 5, 2025 | 252.00 | 257.00 | 249.60 | 256.80 | 256.80 | 2.31% | 5,873,565 |
| Aug 4, 2025 | 244.60 | 253.00 | 241.60 | 251.00 | 251.00 | 3.21% | 8,183,731 |
| Aug 1, 2025 | 245.60 | 247.20 | 235.40 | 243.20 | 243.20 | -1.14% | 9,956,824 |
| Jul 31, 2025 | 253.40 | 257.20 | 243.00 | 246.00 | 246.00 | -4.13% | 12,509,170 |
| Jul 30, 2025 | 261.80 | 261.80 | 252.80 | 256.60 | 256.60 | -1.99% | 7,576,922 |
| Jul 29, 2025 | 248.00 | 262.00 | 247.60 | 261.80 | 261.80 | 5.91% | 13,157,410 |
| Jul 28, 2025 | 247.80 | 249.60 | 243.00 | 247.20 | 247.20 | 0.82% | 5,073,783 |
| Jul 25, 2025 | 253.00 | 255.80 | 245.00 | 245.20 | 245.20 | -3.08% | 6,232,228 |
| Jul 24, 2025 | 242.40 | 255.00 | 240.00 | 253.00 | 253.00 | 4.37% | 13,222,220 |
| Jul 23, 2025 | 251.20 | 251.40 | 239.80 | 242.40 | 242.40 | -3.27% | 14,634,880 |
| Jul 22, 2025 | 250.00 | 251.00 | 243.20 | 250.60 | 250.60 | 2.12% | 7,992,145 |
| Jul 21, 2025 | 248.00 | 252.60 | 244.20 | 245.40 | 245.40 | -0.16% | 8,951,674 |
| Jul 18, 2025 | 248.00 | 251.60 | 243.80 | 245.80 | 245.80 | -1.84% | 11,274,040 |
| Jul 17, 2025 | 252.60 | 254.20 | 240.40 | 250.40 | 250.40 | -0.87% | 18,120,420 |
| Jul 16, 2025 | 261.00 | 271.80 | 245.20 | 252.60 | 252.60 | -4.03% | 32,138,390 |