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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	206.6	201.4	201.4	207	199.2	16.28M
November 19, 2025	211.4	206.6	206.6	212	204.8	12.53M
November 18, 2025	217	211.4	211.4	217	209.6	10.03M
November 17, 2025	217.6	217.4	217.4	224.6	214	10.89M
November 14, 2025	214	216.4	216.4	222	210.6	10.65M
November 13, 2025	217	220.4	220.4	221	215.8	10.27M
November 12, 2025	223.2	220	220	227.2	213	21.14M
November 11, 2025	221.4	223.2	223.2	226	218.6	11.15M
November 10, 2025	210	221.4	221.4	223.4	208.2	25.44M
November 07, 2025	214.4	204.8	204.8	214.4	203.6	27.87M
November 06, 2025	217	217.6	217.6	218	209	15.14M
November 05, 2025	215	217.2	217.2	223.8	213.4	11.07M
November 04, 2025	228	217.4	217.4	232	215.8	17.83M
November 03, 2025	220	226.6	226.6	228.8	217.6	14.77M
October 31, 2025	229.8	221.6	221.6	230.2	220.2	18.45M
October 30, 2025	227.6	229.8	229.8	230.8	224.2	14.11M
October 28, 2025	233.4	228.2	228.2	238	226.8	17.43M
October 27, 2025	233	233.4	233.4	236	225.8	18.76M
October 24, 2025	231.6	230.4	230.4	239	222	33.85M
October 23, 2025	254.4	232.4	232.4	254.4	227.2	51.71M
October 22, 2025	270	256.4	256.4	270.2	254.2	30.03M
October 21, 2025	274	250.4	250.4	278.6	250.2	37.21M
October 20, 2025	283	272.4	272.4	285.6	272	10M
October 17, 2025	288.6	275.4	275.4	291	273.2	15.75M
October 16, 2025	278.6	288.2	288.2	291.4	278.4	23.71M
October 15, 2025	268	273	273	275.6	261.2	16.83M
October 14, 2025	262.6	263	263	276.8	262	16.44M
October 13, 2025	251.6	261	261	265.4	246.6	16.91M
October 10, 2025	260	259.6	259.6	275.8	259.2	18.91M
October 09, 2025	254.8	262.4	262.4	266.2	251.6	15.73M
October 08, 2025	256	254.8	254.8	257.4	248.4	6.74M
October 06, 2025	253.8	256.4	256.4	257	251	5.02M
October 03, 2025	252.2	254.8	254.8	254.8	248	6.46M
October 02, 2025	268	254	254	271.2	251.2	15.06M
September 30, 2025	260.2	266.8	266.8	268	260	11.33M
September 29, 2025	261	261.8	261.8	264.8	254	13.75M
September 26, 2025	261.2	266	266	273.4	257.2	13.67M
September 25, 2025	256	261.8	261.8	264	252.8	7.97M
September 24, 2025	264	258.8	258.8	265.6	255	10.97M
September 23, 2025	267.8	264	264	268.2	257.8	12.9M
September 22, 2025	273	267.6	267.6	280.4	266.4	14.62M
September 19, 2025	261.2	271.4	271.4	273.8	261	19.03M
September 18, 2025	255.8	267.2	267.2	267.4	255.4	23.06M
September 17, 2025	256.4	255.4	255.4	258.8	251.6	12.21M
September 16, 2025	259	256.4	256.4	261	254.6	12.75M
September 15, 2025	268.8	259	259	268.8	252	34.54M
September 12, 2025	276.2	276.8	276.8	284.6	270.6	18.16M
September 11, 2025	275	273.4	273.4	279.2	269.8	15.2M
September 10, 2025	288.2	275.2	275.2	288.8	268	29.37M
September 09, 2025	287.8	288.2	288.2	292.2	283.8	10.32M

Pop Mart International Group Limited (9992.HK) HKSE