Skip to main content
Pop Mart International Group Limited (SGX:HPPD)
Singapore flag Singapore · Delayed Price · Currency is SGD
1.290
+0.040 (3.20%)
Last updated: Apr 29, 2026, 9:38 AM SGT

SGX:HPPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.261.261.241.251.25-1.57%281,600
Apr 27, 20261.271.271.261.271.27-0.78%369,400
Apr 24, 20261.261.281.261.281.281.59%33,000
Apr 23, 20261.291.291.261.261.26-4.55%24,900
Apr 22, 20261.331.331.301.321.32-0.75%526,200
Apr 21, 20261.311.341.311.331.331.53%17,500
Apr 20, 20261.281.311.271.311.311.55%373,800
Apr 17, 20261.341.341.291.291.29-3.73%38,400
Apr 16, 20261.341.371.341.341.340.75%372,400
Apr 15, 20261.351.361.331.331.331.53%247,300
Apr 14, 20261.271.321.271.311.315.65%431,900
Apr 13, 20261.221.251.221.241.241.64%212,300
Apr 10, 20261.241.261.221.221.22-1.61%44,200
Apr 9, 20261.251.271.231.241.240.81%122,400
Apr 8, 20261.191.261.191.231.236.03%228,700
Apr 7, 20261.171.171.141.161.16-0.85%83,700
Apr 6, 20261.181.181.161.171.170.86%27,200
Apr 2, 20261.221.221.161.161.16-4.13%47,400
Apr 1, 20261.201.231.191.211.212.54%136,300
Mar 31, 20261.221.221.171.181.18-4.07%134,100
Mar 30, 20261.241.251.161.231.23-0.81%128,900
Mar 27, 20261.251.291.231.241.24-0.80%129,800
Mar 26, 20261.401.411.231.251.25-15.54%605,200
Mar 25, 20261.781.821.361.481.48-16.38%896,200
Mar 24, 20261.701.781.671.771.777.27%1,108,400
Mar 23, 20261.641.661.631.651.65-3.51%38,800
Mar 20, 20261.771.771.701.711.71-1.72%619,300
Mar 19, 20261.761.801.741.741.74-3.87%431,400
Mar 18, 20261.761.831.761.811.812.84%280,500
Mar 17, 20261.721.791.721.761.762.92%688,400
Mar 16, 20261.671.751.671.711.712.40%787,000
Mar 13, 20261.651.671.651.671.67-38,400
Mar 12, 20261.671.681.661.671.67-817,100
Mar 11, 20261.701.741.661.671.67-0.60%120,800
Mar 10, 20261.731.741.661.681.68-0.59%657,500
Mar 9, 20261.621.691.601.691.69-204,200
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