Pop Mart International Group Limited (POPMF)
OTCMKTS
· Delayed Price · Currency is USD
34.42
+0.43 (1.26%)
At close: Aug 13, 2025
POPMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 35.28 | 35.28 | 34.42 | 34.42 | 34.42 | 1.26% | 1,314 |
| Aug 12, 2025 | 34.05 | 34.05 | 34.00 | 34.00 | 34.00 | -1.46% | 1,219 |
| Aug 11, 2025 | 34.75 | 35.00 | 34.50 | 34.50 | 34.50 | -4.17% | 2,911 |
| Aug 8, 2025 | 36.66 | 36.66 | 36.00 | 36.00 | 36.00 | 5.74% | 563 |
| Aug 7, 2025 | 37.00 | 37.00 | 34.05 | 34.05 | 34.05 | -3.36% | 481 |
| Aug 6, 2025 | 35.00 | 36.00 | 35.00 | 35.23 | 35.23 | 10.09% | 7,443 |
| Aug 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.06% | 198 |
| Aug 1, 2025 | 31.00 | 32.02 | 31.00 | 32.02 | 32.02 | 0.79% | 363 |
| Jul 31, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - | 892 |
| Jul 25, 2025 | 32.00 | 32.00 | 31.77 | 31.77 | 31.77 | -3.73% | 1,429 |
| Jul 24, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.84% | 190 |
| Jul 23, 2025 | 32.13 | 32.40 | 31.25 | 32.40 | 32.40 | -1.81% | 969 |
| Jul 22, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.17% | 1,158 |
| Jul 18, 2025 | 30.91 | 32.30 | 30.91 | 32.30 | 32.30 | 0.82% | 450 |
| Jul 17, 2025 | 33.00 | 33.00 | 32.04 | 32.04 | 32.04 | -1.88% | 4,024 |
| Jul 16, 2025 | 34.50 | 34.50 | 32.64 | 32.65 | 32.65 | -5.36% | 5,968 |
| Jul 15, 2025 | 34.00 | 34.50 | 33.80 | 34.50 | 34.50 | 4.55% | 492 |
| Jul 11, 2025 | 33.76 | 33.76 | 33.00 | 33.00 | 33.00 | -2.94% | 373 |
| Jul 10, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -1.35% | 348 |
| Jul 9, 2025 | 34.40 | 34.47 | 34.40 | 34.47 | 34.47 | 1.70% | 313 |
| Jul 7, 2025 | 34.94 | 34.94 | 33.89 | 33.89 | 33.89 | -0.06% | 445 |
| Jul 3, 2025 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | 14.57% | 230 |
| Jul 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -14.20% | 622 |
| Jul 1, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | 0.52% | 830 |
| Jun 30, 2025 | 34.80 | 34.80 | 34.32 | 34.32 | 34.32 | 0.94% | 22,930 |
| Jun 27, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 7.42% | 183 |
| Jun 23, 2025 | 32.90 | 32.90 | 31.65 | 31.65 | 31.65 | -15.60% | 1,028 |
| Jun 20, 2025 | 33.40 | 38.52 | 33.40 | 37.50 | 37.50 | 12.48% | 539 |
| Jun 18, 2025 | 33.20 | 36.00 | 33.20 | 33.34 | 33.34 | -4.74% | 2,178 |
| Jun 13, 2025 | 35.25 | 43.00 | 35.00 | 35.00 | 35.00 | - | 6,073 |
| Jun 12, 2025 | 35.12 | 35.12 | 35.00 | 35.00 | 35.00 | -0.28% | 1,640 |
| Jun 11, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 9.04% | 155 |
| Jun 10, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | 0.03% | 6,707 |
| Jun 5, 2025 | 32.18 | 32.18 | 32.18 | 32.18 | 32.18 | 4.63% | 313 |
| Jun 3, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 7.91% | 233 |