Skip to main content
Pop Mart International Group Limited (SGX:HPPD)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.690
0.00 (0.00%)
At close: Mar 6, 2026

SGX:HPPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.681.701.661.691.69-424,000
Mar 5, 20261.681.771.681.691.690.60%1,047,900
Mar 4, 20261.731.741.671.681.68-2.89%1,314,500
Mar 3, 20261.811.811.721.731.73-5.98%1,103,500
Mar 2, 20261.871.871.811.841.84-1.60%489,900
Feb 27, 20261.861.871.831.871.872.75%927,600
Feb 26, 20261.871.891.821.821.82-3.19%538,400
Feb 25, 20261.881.901.871.881.88-846,600
Feb 24, 20261.981.981.881.881.88-6.47%882,700
Feb 23, 20261.992.031.992.012.011.01%1,078,400
Feb 20, 20262.002.001.961.991.99-1.00%336,000
Feb 19, 20262.042.042.012.012.01-0.99%50,800
Feb 16, 20261.982.051.982.032.032.01%96,100
Feb 13, 20261.902.041.901.991.99-2.45%276,100
Feb 12, 20262.062.102.012.042.04-1.45%173,200
Feb 11, 20262.192.202.072.072.07-5.48%554,300
Feb 10, 20262.142.192.092.192.194.78%458,400
Feb 9, 20262.052.152.002.092.093.47%941,400
Feb 6, 20261.972.021.962.022.022.02%1,033,800
Feb 5, 20261.942.041.941.981.982.06%744,900
Feb 4, 20261.881.941.831.941.942.65%820,300
Feb 3, 20261.851.921.851.891.892.72%810,500
Feb 2, 20261.811.901.811.841.841.66%1,166,400
Jan 30, 20261.871.881.811.811.81-3.21%760,800
Jan 29, 20261.861.951.861.871.870.54%661,100
Jan 28, 20261.751.891.751.861.865.08%840,900
Jan 27, 20261.771.781.741.771.77-0.56%643,700
Jan 26, 20261.811.851.781.781.78-1.66%259,900
Jan 23, 20261.701.831.701.811.816.47%659,700
Jan 22, 20261.591.701.591.701.706.92%389,000
Jan 21, 20261.611.611.571.591.59-1.24%30,000
Jan 20, 20261.531.641.531.611.618.05%164,500
Jan 19, 20261.481.491.451.491.490.68%27,000
Jan 16, 20261.551.551.461.481.48-5.13%79,500
Jan 15, 20261.581.581.561.561.56-1.27%3,700
Jan 14, 20261.591.601.581.581.580.64%52,200
Jan 13, 20261.611.621.571.571.57-3.68%91,500
Jan 12, 20261.631.651.611.631.63-23,700
Jan 9, 20261.621.651.611.631.630.62%319,900
Jan 8, 20261.661.661.621.621.62-2.41%34,800
Jan 7, 20261.671.671.631.661.660.61%93,100
Jan 6, 20261.661.701.651.651.651.85%86,900
Jan 5, 20261.611.661.611.621.621.25%240,600
Jan 2, 20261.551.601.531.601.602.56%29,900
Dec 31, 20251.561.561.531.561.56-1.27%28,200
Dec 30, 20251.711.711.561.581.58-4.24%112,800
Dec 29, 20251.671.711.651.651.650.61%363,200
Dec 26, 20251.661.661.641.641.64-0.61%28,600
Dec 24, 20251.651.671.651.651.65-0.60%15,800
Dec 23, 20251.681.681.641.661.66-1.19%41,800
Dec 22, 20251.641.681.641.681.685.00%79,500
Dec 19, 20251.601.601.581.601.60-41,900
Dec 18, 20251.631.631.581.601.60-1.84%30,300
Dec 17, 20251.601.631.591.631.633.16%36,800
Dec 16, 20251.551.581.541.581.581.94%30,200
Dec 15, 20251.621.621.551.551.55-4.32%107,600
Dec 12, 20251.621.631.621.621.620.62%35,000
Dec 11, 20251.611.621.591.611.611.26%40,100
Dec 10, 20251.581.601.551.591.590.63%24,100
Dec 9, 20251.651.651.571.581.58-5.39%85,900
Dec 8, 20251.761.761.661.671.67-8.24%535,900
Dec 5, 20251.801.821.781.821.821.68%793,300
Dec 4, 20251.791.791.771.791.79-0.56%383,400
Dec 3, 20251.801.841.801.801.80-1.10%674,500
Dec 2, 20251.801.821.801.821.821.11%205,400
Dec 1, 20251.891.891.791.801.80-4.76%637,200
Nov 28, 20251.841.911.841.891.893.28%210,800
Nov 27, 20251.711.871.711.831.837.02%634,400
Nov 26, 20251.701.731.701.711.712.40%901,700
Nov 25, 20251.691.711.671.671.67-481,400
Nov 24, 20251.651.691.651.671.67-245,200
Nov 21, 20251.681.681.621.671.67-1.18%160,600
Nov 20, 20251.711.721.681.691.69-2.87%828,400
Nov 19, 20251.761.761.721.741.74-1.14%362,400
Nov 18, 20251.831.831.761.761.76-4.86%281,500
Nov 17, 20251.831.871.801.851.851.65%573,900
Nov 14, 20251.881.881.791.821.82-1.09%658,000
Nov 13, 20251.841.851.821.841.840.55%795,500
Nov 12, 20251.881.901.791.831.83-2.66%1,155,200
Nov 11, 20251.871.891.841.881.881.08%1,316,900
Nov 10, 20251.721.861.721.861.868.14%1,433,800
Nov 7, 20251.821.821.711.721.72-5.49%767,000
Nov 6, 20251.831.831.761.821.82-0.55%527,200
Nov 5, 20251.801.871.801.831.830.55%851,000
Nov 4, 20251.901.921.821.821.82-4.21%756,800
Nov 3, 20251.861.911.841.901.902.15%1,123,900
Oct 31, 20251.931.931.851.861.86-2.62%482,800
Oct 30, 20251.911.921.881.911.91-2,270,500
Oct 29, 20251.901.911.891.911.91-50,800
Oct 28, 20251.961.981.891.911.91-2.05%1,515,000
Oct 27, 20251.941.971.891.951.951.04%678,300
Oct 24, 20251.951.991.861.931.93-0.52%930,100
Oct 23, 20252.132.131.901.941.94-11.82%1,062,300
Oct 22, 20252.152.252.142.202.201.85%655,500
Oct 21, 20252.292.302.092.162.16-5.68%1,364,600
Oct 17, 20252.392.412.272.292.29-4.18%1,040,800
Oct 16, 20252.302.422.302.392.395.75%478,800
Oct 15, 20252.192.292.192.262.263.20%555,100
Oct 14, 20252.162.302.162.192.191.39%575,500
Oct 13, 20252.102.202.092.162.16-0.92%986,000