Pop Mart International Group Limited (9992.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 33.350 | 35.000 | 33.250 | 34.700 | 34.700 | 7,237,777 |
| 30 Apr 2024 | 33.800 | 34.100 | 33.150 | 33.900 | 33.900 | 13,053,466 |
| 29 Apr 2024 | 33.950 | 34.600 | 33.300 | 33.800 | 33.800 | 13,001,834 |
| 26 Apr 2024 | 34.150 | 34.400 | 33.500 | 33.800 | 33.800 | 9,640,526 |
| 25 Apr 2024 | 33.650 | 34.350 | 33.450 | 33.950 | 33.950 | 7,422,506 |
| 24 Apr 2024 | 34.850 | 34.950 | 33.200 | 33.650 | 33.650 | 23,415,436 |
| 23 Apr 2024 | 34.150 | 35.500 | 32.550 | 34.550 | 34.550 | 25,100,073 |
| 22 Apr 2024 | 32.000 | 33.800 | 31.200 | 33.450 | 33.450 | 7,183,322 |
| 19 Apr 2024 | 31.850 | 32.200 | 31.050 | 31.500 | 31.500 | 3,815,776 |
| 18 Apr 2024 | 30.600 | 32.200 | 30.600 | 31.800 | 31.800 | 7,444,606 |
| 17 Apr 2024 | 30.650 | 30.900 | 29.750 | 30.550 | 30.550 | 4,316,948 |
| 16 Apr 2024 | 31.000 | 31.100 | 30.050 | 30.250 | 30.250 | 3,444,772 |
| 15 Apr 2024 | 30.850 | 31.550 | 30.250 | 31.000 | 31.000 | 4,591,672 |
| 12 Apr 2024 | 30.550 | 31.650 | 30.250 | 31.300 | 31.300 | 10,075,806 |
| 11 Apr 2024 | 28.650 | 30.250 | 28.300 | 30.150 | 30.150 | 11,056,079 |
| 10 Apr 2024 | 29.500 | 30.100 | 28.200 | 28.700 | 28.700 | 9,801,603 |
| 09 Apr 2024 | 29.450 | 30.000 | 28.850 | 29.300 | 29.300 | 4,203,580 |
| 08 Apr 2024 | 29.300 | 30.250 | 28.800 | 29.450 | 29.450 | 4,790,276 |
| 05 Apr 2024 | 29.750 | 29.950 | 28.650 | 29.400 | 29.400 | 1,830,217 |
| 03 Apr 2024 | 29.850 | 30.350 | 29.250 | 29.600 | 29.600 | 8,359,074 |
| 02 Apr 2024 | 29.200 | 30.250 | 29.000 | 29.850 | 29.850 | 16,452,226 |
| 28 Mar 2024 | 28.300 | 29.200 | 28.100 | 28.750 | 28.750 | 6,129,624 |
| 27 Mar 2024 | 28.200 | 28.650 | 27.450 | 28.350 | 28.350 | 6,138,041 |
| 26 Mar 2024 | 27.900 | 28.800 | 27.850 | 28.300 | 28.300 | 11,288,821 |
| 25 Mar 2024 | 27.600 | 28.000 | 27.000 | 27.600 | 27.600 | 6,352,638 |
| 22 Mar 2024 | 27.750 | 28.150 | 27.100 | 27.650 | 27.650 | 24,221,124 |
| 21 Mar 2024 | 25.600 | 29.000 | 25.600 | 28.650 | 28.650 | 33,861,307 |
| 20 Mar 2024 | 23.000 | 24.800 | 22.900 | 24.700 | 24.700 | 11,279,415 |
| 19 Mar 2024 | 23.400 | 23.600 | 22.600 | 23.000 | 23.000 | 6,132,117 |
| 18 Mar 2024 | 23.700 | 23.700 | 22.650 | 23.400 | 23.400 | 6,617,106 |
| 15 Mar 2024 | 23.500 | 23.600 | 23.050 | 23.400 | 23.400 | 4,335,644 |
| 14 Mar 2024 | 23.500 | 23.800 | 23.150 | 23.550 | 23.550 | 4,395,306 |
| 13 Mar 2024 | 23.650 | 23.750 | 23.150 | 23.450 | 23.450 | 3,745,264 |
| 12 Mar 2024 | 22.450 | 23.500 | 22.350 | 23.450 | 23.450 | 7,783,970 |
| 11 Mar 2024 | 21.200 | 22.700 | 21.200 | 22.450 | 22.450 | 4,509,238 |
| 08 Mar 2024 | 21.500 | 22.050 | 21.150 | 21.250 | 21.250 | 2,146,000 |
| 07 Mar 2024 | 21.900 | 21.900 | 21.300 | 21.650 | 21.650 | 2,469,332 |
| 06 Mar 2024 | 20.600 | 21.950 | 20.450 | 21.700 | 21.700 | 2,668,772 |
| 05 Mar 2024 | 21.450 | 21.800 | 20.650 | 20.750 | 20.750 | 3,023,991 |
| 04 Mar 2024 | 21.200 | 22.100 | 20.900 | 21.900 | 21.900 | 4,603,233 |
| 01 Mar 2024 | 19.560 | 21.600 | 19.480 | 21.150 | 21.150 | 7,612,177 |
| 29 Feb 2024 | 19.240 | 19.680 | 19.120 | 19.580 | 19.580 | 6,792,139 |
| 28 Feb 2024 | 19.760 | 20.250 | 19.100 | 19.240 | 19.240 | 3,492,800 |
| 27 Feb 2024 | 19.520 | 20.150 | 19.260 | 19.960 | 19.960 | 3,336,314 |
| 26 Feb 2024 | 20.000 | 20.400 | 19.440 | 19.620 | 19.620 | 2,514,403 |
| 23 Feb 2024 | 19.020 | 20.500 | 18.800 | 20.100 | 20.100 | 5,587,885 |
| 22 Feb 2024 | 19.120 | 19.280 | 18.680 | 19.240 | 19.240 | 3,457,800 |
| 21 Feb 2024 | 18.460 | 19.360 | 18.240 | 19.160 | 19.160 | 5,660,902 |
| 20 Feb 2024 | 18.800 | 19.200 | 18.300 | 18.560 | 18.560 | 1,589,594 |
| 19 Feb 2024 | 19.100 | 19.100 | 18.360 | 18.600 | 18.600 | 2,928,000 |
| 16 Feb 2024 | 18.320 | 19.260 | 18.180 | 19.200 | 19.200 | 1,182,350 |
| 15 Feb 2024 | 18.040 | 18.500 | 17.820 | 18.380 | 18.380 | 1,117,706 |
| 14 Feb 2024 | 17.680 | 18.200 | 17.360 | 18.160 | 18.160 | 914,384 |
| 09 Feb 2024 | 17.700 | 17.700 | 17.700 | 17.700 | 17.700 | - |
| 08 Feb 2024 | 17.900 | 18.320 | 17.780 | 18.180 | 18.180 | 1,744,114 |
| 07 Feb 2024 | 18.580 | 18.760 | 17.820 | 17.900 | 17.900 | 2,806,668 |
| 06 Feb 2024 | 17.320 | 18.400 | 17.240 | 18.340 | 18.340 | 4,614,580 |
| 05 Feb 2024 | 17.240 | 17.500 | 16.900 | 17.180 | 17.180 | 3,474,223 |
| 02 Feb 2024 | 18.320 | 18.800 | 17.440 | 17.500 | 17.500 | 3,829,714 |
| 01 Feb 2024 | 17.520 | 18.320 | 17.260 | 18.080 | 18.080 | 4,579,200 |
| 31 Jan 2024 | 17.900 | 18.500 | 17.220 | 17.520 | 17.520 | 3,742,600 |
| 30 Jan 2024 | 18.780 | 18.780 | 17.760 | 18.120 | 18.120 | 3,279,631 |
| 29 Jan 2024 | 18.700 | 19.240 | 18.500 | 18.840 | 18.840 | 2,774,864 |
| 26 Jan 2024 | 19.000 | 19.380 | 18.400 | 18.540 | 18.540 | 3,305,528 |
| 25 Jan 2024 | 18.740 | 19.100 | 18.440 | 19.040 | 19.040 | 3,223,029 |
| 24 Jan 2024 | 18.400 | 19.120 | 17.920 | 18.700 | 18.700 | 6,616,022 |
| 23 Jan 2024 | 17.340 | 18.440 | 17.200 | 17.940 | 17.940 | 12,625,487 |
| 22 Jan 2024 | 18.900 | 18.900 | 16.980 | 17.220 | 17.220 | 14,629,148 |
| 19 Jan 2024 | 19.220 | 19.300 | 18.520 | 18.740 | 18.740 | 2,580,189 |
| 18 Jan 2024 | 19.220 | 19.560 | 18.420 | 19.040 | 19.040 | 5,197,000 |
| 17 Jan 2024 | 20.100 | 20.100 | 19.080 | 19.220 | 19.220 | 4,994,819 |
| 16 Jan 2024 | 20.200 | 20.350 | 19.720 | 20.000 | 20.000 | 1,709,000 |
| 15 Jan 2024 | 19.980 | 19.980 | 19.980 | 19.980 | 19.980 | - |
| 12 Jan 2024 | 19.520 | 20.450 | 19.520 | 20.100 | 20.100 | 3,993,798 |
| 11 Jan 2024 | 19.940 | 20.150 | 19.680 | 19.840 | 19.840 | 3,463,800 |
| 10 Jan 2024 | 19.000 | 19.960 | 18.720 | 19.940 | 19.940 | 5,036,963 |
| 09 Jan 2024 | 18.720 | 19.360 | 18.200 | 19.000 | 19.000 | 4,362,300 |
| 08 Jan 2024 | 18.940 | 19.220 | 18.400 | 18.720 | 18.720 | 8,269,926 |
| 05 Jan 2024 | 19.120 | 19.500 | 18.740 | 18.940 | 18.940 | 3,458,400 |
| 04 Jan 2024 | 19.660 | 19.700 | 19.300 | 19.600 | 19.600 | 1,948,000 |
| 03 Jan 2024 | 19.700 | 19.840 | 19.360 | 19.660 | 19.660 | 2,738,336 |
| 02 Jan 2024 | 20.000 | 20.600 | 19.780 | 19.940 | 19.940 | 2,415,854 |
| 29 Dec 2023 | 20.050 | 21.000 | 19.820 | 20.250 | 20.250 | 5,445,500 |
| 28 Dec 2023 | 19.200 | 20.250 | 19.200 | 20.050 | 20.050 | 3,336,360 |
| 27 Dec 2023 | 19.320 | 19.540 | 18.700 | 19.120 | 19.120 | 5,037,673 |
| 22 Dec 2023 | 19.900 | 20.200 | 18.980 | 19.260 | 19.260 | 6,939,000 |
| 21 Dec 2023 | 19.900 | 20.100 | 19.560 | 19.900 | 19.900 | 1,539,077 |
| 20 Dec 2023 | 20.150 | 20.500 | 19.800 | 20.000 | 20.000 | 2,288,500 |
| 19 Dec 2023 | 20.500 | 20.500 | 19.800 | 19.980 | 19.980 | 1,848,600 |
| 18 Dec 2023 | 20.500 | 20.750 | 20.150 | 20.350 | 20.350 | 2,141,744 |
| 15 Dec 2023 | 20.250 | 21.300 | 20.050 | 20.800 | 20.800 | 5,211,343 |
| 14 Dec 2023 | 20.300 | 21.000 | 20.050 | 20.250 | 20.250 | 1,709,992 |
| 13 Dec 2023 | 20.500 | 20.550 | 19.860 | 20.300 | 20.300 | 2,376,300 |
| 12 Dec 2023 | 20.450 | 20.900 | 20.300 | 20.550 | 20.550 | 1,898,800 |
| 11 Dec 2023 | 19.820 | 20.650 | 19.220 | 20.450 | 20.450 | 4,794,857 |
| 08 Dec 2023 | 20.800 | 20.900 | 19.700 | 19.940 | 19.940 | 10,075,560 |
| 07 Dec 2023 | 21.000 | 21.000 | 20.200 | 20.800 | 20.800 | 3,237,830 |
| 06 Dec 2023 | 21.100 | 21.600 | 20.900 | 21.150 | 21.150 | 2,752,741 |
| 05 Dec 2023 | 22.250 | 22.350 | 20.500 | 21.100 | 21.100 | 10,488,134 |
| 04 Dec 2023 | 22.950 | 23.050 | 22.150 | 22.250 | 22.250 | 3,351,923 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.