Skip to main content
Pop Mart International Group Limited (SGX:HPPD)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.820
+0.030 (1.68%)
At close: Dec 5, 2025

SGX:HPPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 20252.182.292.172.182.18-0.46%985,900
Oct 9, 20252.132.212.102.192.193.79%1,425,400
Oct 8, 20252.112.132.072.112.110.96%358,300
Oct 7, 20252.142.142.092.092.09-1.88%74,200
Oct 6, 20252.112.142.092.132.130.95%169,700
Oct 3, 20252.102.122.072.112.110.48%379,700
Oct 2, 20252.212.242.092.102.10-4.98%676,400
Oct 1, 20252.222.222.212.212.210.45%16,700
Sep 30, 20252.182.222.172.202.200.92%1,022,800
Sep 29, 20252.202.202.112.182.18-0.91%372,500
Sep 26, 20252.172.262.142.202.201.38%1,231,600
Sep 25, 20252.142.182.112.172.171.40%1,253,100
Sep 24, 20252.182.192.112.142.14-1.83%734,200
Sep 23, 20252.222.222.132.182.18-1.80%1,935,600
Sep 22, 20252.252.312.212.222.22-1.33%1,719,200
Sep 19, 20252.232.252.172.252.252.27%1,012,500
Sep 18, 20252.102.212.102.202.204.76%1,264,600
Sep 17, 20252.102.142.072.102.10-634,800
Sep 16, 20252.152.162.102.102.10-2.33%328,400
Sep 15, 20252.292.292.092.152.15-6.11%487,400
Sep 12, 20252.302.342.242.292.290.88%433,100
Sep 11, 20252.262.302.232.272.27-443,900
Sep 10, 20252.352.352.212.272.27-5.02%702,700
Sep 9, 20252.392.392.342.392.390.42%288,000
Sep 8, 20252.532.532.342.382.38-5.93%483,000
Sep 5, 20252.542.552.492.532.53-404,700
Sep 4, 20252.602.602.512.532.53-2.69%525,200
Sep 3, 20252.582.612.542.602.600.78%330,400
Sep 2, 20252.552.622.512.582.581.18%345,400
Sep 1, 20252.682.682.492.552.55-4.49%342,700
Aug 29, 20252.732.742.632.672.67-1.11%195,000
Aug 28, 20252.672.702.592.702.701.12%367,100
Aug 27, 20252.802.812.662.672.67-3.96%317,600
Aug 26, 20252.672.792.652.782.784.12%825,600
Aug 25, 20252.662.742.612.672.671.52%787,800
Aug 22, 20252.652.702.562.632.63-240,200
Aug 21, 20252.622.692.602.632.631.15%298,300
Aug 20, 20252.372.622.242.602.6013.04%1,538,900
Aug 19, 20252.342.342.252.302.30-1.71%798,900
Aug 18, 20252.222.352.202.342.345.41%1,124,800
Aug 15, 20252.222.252.202.222.22-342,700
Aug 14, 20252.202.252.192.222.221.37%230,000
Aug 13, 20252.182.232.162.192.190.46%394,900
Aug 12, 20252.222.242.152.182.18-1.36%827,300
Aug 11, 20252.322.322.192.212.21-2.64%195,300
Aug 8, 20252.282.332.262.272.27-305,200
Aug 7, 20252.342.392.262.272.27-0.44%179,100