Pop Mart International Group Limited - 9992.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	250.4	244.4	244.4	251.2	240.8	6.13M
February 16, 2026	247.4	251.2	251.2	255	246.2	2.69M
February 13, 2026	251.4	247.4	247.4	254.8	242.2	13.14M
February 12, 2026	259	252.2	252.2	261.4	249	11.59M
February 11, 2026	273.2	255	255	274.2	254.6	17.05M
February 10, 2026	263.4	269.8	269.8	270	257.2	22.54M
February 09, 2026	247.8	257.2	257.2	264.2	245.4	20.92M
February 06, 2026	242.4	243.2	243.2	248.2	239.2	13.71M
February 05, 2026	240	242.4	242.4	251.2	238.4	21.76M
February 04, 2026	232.2	237.2	237.2	238.8	225	14.17M
February 03, 2026	225.4	231.6	231.6	235	223.2	13.64M
February 02, 2026	223.8	226.4	226.4	234.2	223.2	13.14M
January 30, 2026	231.2	223.6	223.6	233.2	222.4	11.37M
January 29, 2026	230.6	231.2	231.2	234	228.6	12.93M
January 28, 2026	216.2	231.4	231.4	236	215	22.91M
January 27, 2026	217.6	216.2	216.2	218.8	212.8	11.36M
January 26, 2026	229	217.6	217.6	229.8	217.2	19.08M
January 23, 2026	214.8	219.6	219.6	225	213.6	33.17M
January 22, 2026	197.6	206	206	207.6	194.1	22M
January 21, 2026	194.6	194.4	194.4	198.1	189.6	12.65M
January 20, 2026	190.2	197.2	197.2	199.6	190.2	29.99M
January 19, 2026	176.4	180.8	180.8	181.3	174.3	16M
January 16, 2026	189.2	178.6	178.6	190	176.4	33.07M
January 15, 2026	194	189.2	189.2	196	188.1	9.48M
January 14, 2026	189	192	192	194	186.8	12.67M
January 13, 2026	197	191.3	191.3	197	189.5	16.23M
January 12, 2026	200	197	197	202.8	193.8	12.88M
January 09, 2026	199.4	197	197	200.6	193.9	7.57M
January 08, 2026	200	199.4	199.4	201.8	195.6	7.43M
January 07, 2026	200.2	200.6	200.6	204	197.2	9.87M
January 06, 2026	198.8	199.5	199.5	207.4	198.5	12.63M
January 05, 2026	193.1	196.2	196.2	201.8	192.4	11.37M
January 02, 2026	189.5	193.1	193.1	195.4	189.1	4.57M
December 31, 2025	190.4	187.1	187.1	190.4	185.1	7.42M
December 30, 2025	198.4	190.8	190.8	198.4	187.5	15.5M
December 29, 2025	200	199.9	199.9	208	198.8	8.56M
December 24, 2025	200.4	200.2	200.2	202.8	199.3	2.83M
December 23, 2025	202	200.4	200.4	203.8	197.1	5.95M
December 22, 2025	194.7	201.8	201.8	202.8	194.7	11.7M
December 19, 2025	192.7	192.9	192.9	193.4	190	8.29M
December 18, 2025	193.9	193.1	193.1	194	189.1	6.92M
December 17, 2025	188.4	196	196	196.8	185.5	9.03M
December 16, 2025	190.7	189.1	189.1	191.2	184.9	10.32M
December 15, 2025	190	190.3	190.3	195.5	187.2	8.52M
December 12, 2025	195	194.6	194.6	196.8	193.4	7.5M
December 11, 2025	194.5	193.4	193.4	195.7	190.6	8.62M
December 10, 2025	190	190.4	190.4	192.7	184.6	14.91M
December 09, 2025	200.4	190.3	190.3	202.4	188.1	23.48M
December 08, 2025	220	200.4	200.4	220.6	199	28.06M
December 05, 2025	213.4	219	219	219	212.4	6.51M
December 04, 2025	216	215.4	215.4	217.4	212	7.84M
December 03, 2025	218.8	216	216	221	215	6.45M
December 02, 2025	214.6	218.8	218.8	219.2	212.8	8.85M
December 01, 2025	226.6	215.2	215.2	228	214.6	14.67M
November 28, 2025	220	224.8	224.8	229.8	220	14.76M
November 27, 2025	206	218.6	218.6	225	205.2	26.12M
November 26, 2025	200.2	204.6	204.6	207.8	200.2	9.56M
November 25, 2025	199.6	200.2	200.2	204.8	199.1	8.69M
November 24, 2025	199.3	199.5	199.5	201.4	195.2	10.15M
November 21, 2025	197	199.3	199.3	200.2	192	17.49M

Pop Mart International Group Limited (9992.HK) HKSE