Pop Mart International Group Limited (HKG:9992)
Hong Kong
· Delayed Price · Currency is HKD 156.80
+3.60 (2.35%)
Apr 29, 2026, 4:08 PM HKT
HKG:9992 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 155.00 | 156.70 | 151.60 | 154.00 | - | 0.52% | - |
| Apr 28, 2026 | 155.00 | 156.70 | 151.60 | 153.20 | 153.20 | -1.86% | 12,697,050 |
| Apr 27, 2026 | 156.40 | 157.40 | 153.80 | 156.10 | 156.10 | -0.26% | 11,746,100 |
| Apr 24, 2026 | 155.20 | 157.30 | 154.40 | 156.50 | 156.50 | 0.58% | 9,367,244 |
| Apr 23, 2026 | 159.80 | 160.10 | 154.40 | 155.60 | 155.60 | -2.87% | 17,900,590 |
| Apr 22, 2026 | 162.40 | 164.00 | 159.40 | 160.20 | 160.20 | -2.55% | 13,553,030 |
| Apr 21, 2026 | 160.90 | 166.40 | 159.50 | 164.40 | 164.40 | 2.18% | 14,275,550 |
| Apr 20, 2026 | 159.00 | 162.00 | 156.20 | 160.90 | 160.90 | 1.13% | 21,782,910 |
| Apr 17, 2026 | 163.80 | 163.80 | 158.40 | 159.10 | 159.10 | -3.46% | 19,899,010 |
| Apr 16, 2026 | 165.70 | 169.40 | 164.40 | 164.80 | 164.80 | 0.92% | 23,294,770 |
| Apr 15, 2026 | 166.00 | 168.70 | 161.40 | 163.30 | 163.30 | 1.18% | 32,266,990 |
| Apr 14, 2026 | 154.60 | 164.60 | 154.50 | 161.40 | 161.40 | 6.53% | 38,270,670 |
| Apr 13, 2026 | 150.80 | 155.50 | 149.10 | 151.50 | 151.50 | 0.40% | 22,941,450 |
| Apr 10, 2026 | 153.80 | 154.90 | 150.30 | 150.90 | 150.90 | -1.18% | 20,492,720 |
| Apr 9, 2026 | 150.70 | 157.10 | 150.20 | 152.70 | 152.70 | 0.07% | 24,466,890 |
| Apr 8, 2026 | 148.00 | 155.00 | 146.90 | 152.60 | 152.60 | 7.62% | 40,674,690 |
| Apr 2, 2026 | 145.00 | 146.40 | 140.70 | 141.80 | 141.80 | -2.41% | 21,000,630 |
| Apr 1, 2026 | 149.30 | 150.20 | 144.20 | 145.30 | 145.30 | 1.18% | 38,021,870 |
| Mar 31, 2026 | 150.00 | 151.40 | 141.30 | 143.60 | 143.60 | -3.43% | 36,194,130 |
| Mar 30, 2026 | 145.40 | 153.60 | 140.10 | 148.70 | 148.70 | -0.60% | 51,219,480 |
| Mar 27, 2026 | 153.10 | 156.90 | 149.30 | 149.60 | 149.60 | -0.73% | 40,087,700 |
| Mar 26, 2026 | 165.90 | 165.90 | 148.30 | 150.70 | 150.70 | -10.46% | 100,161,500 |
| Mar 25, 2026 | 223.40 | 224.00 | 165.60 | 168.30 | 168.30 | -22.51% | 135,867,300 |
| Mar 24, 2026 | 207.00 | 219.40 | 204.20 | 217.20 | 217.20 | 7.42% | 20,441,100 |
| Mar 23, 2026 | 204.00 | 205.20 | 198.20 | 202.20 | 202.20 | -3.53% | 16,796,360 |
| Mar 20, 2026 | 214.00 | 218.00 | 207.60 | 209.60 | 209.60 | -1.50% | 10,551,110 |
| Mar 19, 2026 | 217.20 | 220.40 | 212.60 | 212.80 | 212.80 | -4.06% | 8,056,075 |
| Mar 18, 2026 | 219.80 | 224.80 | 216.60 | 221.80 | 221.80 | 2.97% | 14,029,750 |
| Mar 17, 2026 | 209.00 | 219.80 | 208.80 | 215.40 | 215.40 | 3.16% | 12,572,260 |
| Mar 16, 2026 | 204.80 | 215.00 | 203.80 | 208.80 | 208.80 | 1.95% | 12,829,070 |
| Mar 13, 2026 | 202.40 | 205.80 | 201.20 | 204.80 | 204.80 | -0.19% | 5,887,631 |
| Mar 12, 2026 | 205.60 | 208.20 | 202.00 | 205.20 | 205.20 | 0.20% | 7,808,698 |
| Mar 11, 2026 | 207.20 | 214.80 | 203.40 | 204.80 | 204.80 | -0.58% | 8,969,552 |
| Mar 10, 2026 | 211.80 | 214.40 | 202.60 | 206.00 | 206.00 | -0.10% | 11,554,540 |
| Mar 9, 2026 | 200.00 | 207.00 | 194.30 | 206.20 | 206.20 | -0.58% | 17,437,350 |
| Mar 6, 2026 | 206.20 | 209.40 | 202.00 | 207.40 | 207.40 | 0.58% | 8,742,905 |
| Mar 5, 2026 | 214.80 | 217.80 | 204.20 | 206.20 | 206.20 | -0.39% | 10,981,360 |
| Mar 4, 2026 | 211.00 | 212.80 | 204.00 | 207.00 | 207.00 | -2.63% | 10,038,430 |
| Mar 3, 2026 | 227.00 | 227.00 | 210.00 | 212.60 | 212.60 | -5.51% | 13,355,920 |
| Mar 2, 2026 | 222.00 | 230.80 | 220.60 | 225.00 | 225.00 | -2.09% | 9,202,088 |
| Feb 27, 2026 | 226.80 | 232.00 | 226.00 | 229.80 | 229.80 | 2.04% | 8,908,117 |
| Feb 26, 2026 | 232.80 | 234.80 | 224.60 | 225.20 | 225.20 | -3.26% | 10,394,460 |
| Feb 25, 2026 | 234.00 | 236.60 | 230.00 | 232.80 | 232.80 | -0.43% | 10,279,320 |
| Feb 24, 2026 | 246.80 | 246.80 | 232.60 | 233.80 | 233.80 | -5.88% | 14,485,950 |
| Feb 23, 2026 | 247.00 | 252.00 | 246.40 | 248.40 | 248.40 | 1.64% | 5,182,275 |
| Feb 20, 2026 | 250.40 | 251.20 | 240.80 | 244.40 | 244.40 | -2.71% | 6,523,085 |
| Feb 16, 2026 | 247.40 | 255.00 | 246.20 | 251.20 | 251.20 | 1.54% | 2,684,734 |
| Feb 13, 2026 | 251.40 | 254.80 | 242.20 | 247.40 | 247.40 | -1.90% | 13,138,620 |
| Feb 12, 2026 | 259.00 | 261.40 | 249.00 | 252.20 | 252.20 | -1.10% | 11,582,570 |
| Feb 11, 2026 | 273.20 | 274.20 | 254.60 | 255.00 | 255.00 | -5.49% | 17,052,080 |
| Feb 10, 2026 | 263.40 | 270.00 | 257.20 | 269.80 | 269.80 | 4.90% | 22,536,510 |
| Feb 9, 2026 | 247.80 | 264.20 | 245.40 | 257.20 | 257.20 | 5.76% | 20,915,150 |
| Feb 6, 2026 | 242.40 | 248.20 | 239.20 | 243.20 | 243.20 | 0.33% | 13,705,270 |
| Feb 5, 2026 | 240.00 | 251.20 | 238.40 | 242.40 | 242.40 | 2.19% | 21,758,820 |
| Feb 4, 2026 | 232.20 | 238.80 | 225.00 | 237.20 | 237.20 | 2.42% | 14,174,220 |
| Feb 3, 2026 | 225.40 | 235.00 | 223.20 | 231.60 | 231.60 | 2.30% | 13,637,250 |
| Feb 2, 2026 | 223.80 | 234.20 | 223.20 | 226.40 | 226.40 | 1.25% | 13,139,110 |
| Jan 30, 2026 | 231.20 | 233.20 | 222.40 | 223.60 | 223.60 | -3.29% | 11,374,560 |
| Jan 29, 2026 | 230.60 | 234.00 | 228.60 | 231.20 | 231.20 | -0.09% | 12,933,320 |
| Jan 28, 2026 | 216.20 | 236.00 | 215.00 | 231.40 | 231.40 | 7.03% | 22,905,570 |
| Jan 27, 2026 | 217.60 | 218.80 | 212.80 | 216.20 | 216.20 | -0.64% | 11,364,020 |
| Jan 26, 2026 | 229.00 | 229.80 | 217.20 | 217.60 | 217.60 | -0.91% | 19,084,550 |
| Jan 23, 2026 | 214.80 | 225.00 | 213.60 | 219.60 | 219.60 | 6.60% | 33,169,800 |
| Jan 22, 2026 | 197.60 | 207.60 | 194.10 | 206.00 | 206.00 | 5.97% | 21,998,750 |
| Jan 21, 2026 | 194.60 | 198.10 | 189.60 | 194.40 | 194.40 | -1.42% | 12,653,010 |
| Jan 20, 2026 | 190.20 | 199.60 | 190.20 | 197.20 | 197.20 | 9.07% | 29,986,600 |
| Jan 19, 2026 | 176.40 | 181.30 | 174.30 | 180.80 | 180.80 | 1.23% | 15,996,340 |
| Jan 16, 2026 | 189.20 | 190.00 | 176.40 | 178.60 | 178.60 | -5.60% | 33,074,320 |
| Jan 15, 2026 | 194.00 | 196.00 | 188.10 | 189.20 | 189.20 | -1.46% | 9,475,158 |
| Jan 14, 2026 | 189.00 | 194.00 | 186.80 | 192.00 | 192.00 | 0.37% | 12,673,010 |
| Jan 13, 2026 | 197.00 | 197.00 | 189.50 | 191.30 | 191.30 | -2.89% | 16,968,700 |
| Jan 12, 2026 | 200.00 | 202.80 | 193.80 | 197.00 | 197.00 | - | 12,873,590 |
| Jan 9, 2026 | 199.40 | 200.60 | 193.90 | 197.00 | 197.00 | -1.20% | 7,567,110 |
| Jan 8, 2026 | 200.00 | 201.80 | 195.60 | 199.40 | 199.40 | -0.60% | 7,426,756 |
| Jan 7, 2026 | 200.20 | 204.00 | 197.20 | 200.60 | 200.60 | 0.55% | 9,870,050 |
| Jan 6, 2026 | 198.80 | 207.40 | 198.50 | 199.50 | 199.50 | 1.68% | 12,626,470 |
| Jan 5, 2026 | 193.10 | 201.80 | 192.40 | 196.20 | 196.20 | 1.61% | 11,365,320 |
| Jan 2, 2026 | 189.50 | 195.40 | 189.10 | 193.10 | 193.10 | 2.88% | 4,572,569 |
| Dec 31, 2025 | 190.40 | 190.40 | 185.10 | 187.70 | 187.70 | -1.62% | 10,630,140 |
| Dec 30, 2025 | 198.40 | 198.40 | 187.50 | 190.80 | 190.80 | -4.55% | 16,233,910 |
| Dec 29, 2025 | 200.00 | 208.00 | 198.80 | 199.90 | 199.90 | -0.15% | 8,784,310 |
| Dec 24, 2025 | 200.40 | 202.80 | 199.30 | 200.20 | 200.20 | -0.10% | 2,828,256 |
| Dec 23, 2025 | 202.00 | 203.80 | 197.10 | 200.40 | 200.40 | -0.69% | 5,944,871 |
| Dec 22, 2025 | 194.70 | 202.80 | 194.70 | 201.80 | 201.80 | 4.61% | 11,694,870 |
| Dec 19, 2025 | 192.70 | 193.40 | 190.00 | 192.90 | 192.90 | -0.16% | 8,283,650 |
| Dec 18, 2025 | 193.90 | 194.00 | 189.10 | 193.20 | 193.20 | -1.28% | 7,209,521 |
| Dec 17, 2025 | 188.40 | 196.80 | 185.50 | 195.70 | 195.70 | 3.44% | 9,713,728 |
| Dec 16, 2025 | 190.70 | 191.20 | 184.90 | 189.20 | 189.20 | -0.79% | 10,824,730 |
| Dec 15, 2025 | 190.00 | 195.50 | 187.20 | 190.70 | 190.70 | -1.75% | 8,958,459 |
| Dec 12, 2025 | 195.00 | 196.80 | 193.40 | 194.10 | 194.10 | 0.36% | 7,758,872 |
| Dec 11, 2025 | 194.50 | 195.70 | 190.60 | 193.40 | 193.40 | 1.58% | 8,615,247 |
| Dec 10, 2025 | 190.00 | 192.70 | 184.60 | 190.40 | 190.40 | 0.05% | 15,345,560 |
| Dec 9, 2025 | 200.40 | 202.40 | 188.10 | 190.30 | 190.30 | -5.04% | 23,477,280 |
| Dec 8, 2025 | 220.00 | 220.60 | 199.00 | 200.40 | 200.40 | -8.49% | 28,051,870 |
| 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 |