{
  "schemaVersion": 1,
  "symbol": "9992.HK",
  "securityName": "POP MART INTERNATIONAL GROUP LIMITED",
  "exchange": "HKEX",
  "market": "Hong Kong",
  "currency": "HKD",
  "timezone": "Asia/Hong_Kong",
  "provider": "Renavon Hong Kong Database",
  "providerId": "renavon-webb",
  "providerIssueId": 30170,
  "sourceURL": "https://webbsite.renavon.com/dbpub/hpw.asp?i=30170",
  "exportURL": "https://webbsite.renavon.com/dbpub/pricesCSV.asp?i=30170&f=d",
  "retrievedAt": "2026-10-05T05:35:33Z",
  "asOf": "2026-10-02",
  "mode": "end-of-day",
  "delayMinutes": null,
  "timeframe": "1d",
  "adjustment": "unadjusted",
  "volumeUnit": "shares",
  "sourceSHA256": "f9d5737ac09a3f6e0344621d21c9b1d510acbe050e19498e3ce12538d026dd30",
  "originalCompiler": "Webb-site.com, David M. Webb MBE",
  "upstreamProvenance": "The original compiler's schema documentation states that quotes and pquotes were collected from SEHK official Daily Quotations Sheets, with historical prices, volumes, and turnover.",
  "upstreamProvenanceURL": "https://github.com/renavondata/webbsite/blob/master/docs/database/ccass-schema.md",
  "license": {
    "publicDisplayAllowed": true,
    "evidenceURL": "https://webbsite.renavon.com/pages/aboutus.asp",
    "licenseURL": "https://creativecommons.org/licenses/by/4.0/",
    "label": "CC BY 4.0",
    "attribution": "Data: Renavon Hong Kong Database. Original compilation: Webb-site.com / David M. Webb. Original price/volume provenance: SEHK Daily Quotations Sheets.",
    "scopeNote": "Records the provider’s published database license, not an independent guarantee of upstream rights."
  },
  "coverage": {
    "sourceRows": 1281,
    "continuousRows": 94,
    "continuousFrom": "2026-05-20",
    "through": "2026-10-02",
    "excludedEarlierRows": 1187,
    "excludedGaps": [
      {
        "previous": "2025-10-10",
        "next": "2026-05-20",
        "calendarDays": 222
      }
    ],
    "calendarCheck": "All missing weekdays between 2026-05-20 and 2026-10-02 are the four published Hong Kong general holidays: 2026-05-25, 2026-06-19, 2026-07-01, 2026-10-01. No unexplained weekday gaps.",
    "holidaySource": "https://www.info.gov.hk/gia/general/202505/16/P2025051300353.htm"
  },
  "changes": "Changes: filtered to the latest continuous segment, sorted ascending, renamed fields and calculated returns/indicators. No gaps filled. Opening prices are absent; this is a closing-price line, not candlesticks. Source totalRet is not used.",
  "bars": [
    {
      "sessionDate": "2026-05-20",
      "close": 151.9,
      "high": 153.9,
      "low": 150.2,
      "volume": 9489435,
      "turnover": 1438647900,
      "complete": true
    },
    {
      "sessionDate": "2026-05-21",
      "close": 149.9,
      "high": 153.2,
      "low": 149.1,
      "volume": 11176365,
      "turnover": 1684270458,
      "complete": true
    },
    {
      "sessionDate": "2026-05-22",
      "close": 150.5,
      "high": 152.6,
      "low": 147.6,
      "volume": 8959901,
      "turnover": 1352771142,
      "complete": true
    },
    {
      "sessionDate": "2026-05-26",
      "close": 153.6,
      "high": 155.0,
      "low": 144.0,
      "volume": 20174092,
      "turnover": 3059107554,
      "complete": true
    },
    {
      "sessionDate": "2026-05-27",
      "close": 154.2,
      "high": 156.6,
      "low": 151.3,
      "volume": 18711160,
      "turnover": 2882109253,
      "complete": true
    },
    {
      "sessionDate": "2026-05-28",
      "close": 161.5,
      "high": 164.6,
      "low": 157.6,
      "volume": 38707348,
      "turnover": 6219988029,
      "complete": true
    },
    {
      "sessionDate": "2026-05-29",
      "close": 173.4,
      "high": 181.0,
      "low": 161.7,
      "volume": 60530111,
      "turnover": 10500678895,
      "complete": true
    },
    {
      "sessionDate": "2026-06-01",
      "close": 179.6,
      "high": 186.5,
      "low": 174.5,
      "volume": 39441077,
      "turnover": 7106267987,
      "complete": true
    },
    {
      "sessionDate": "2026-06-02",
      "close": 179.2,
      "high": 181.0,
      "low": 175.6,
      "volume": 20389924,
      "turnover": 3633561973,
      "complete": true
    },
    {
      "sessionDate": "2026-06-03",
      "close": 179.3,
      "high": 179.9,
      "low": 171.6,
      "volume": 21006431,
      "turnover": 3700242070,
      "complete": true
    },
    {
      "sessionDate": "2026-06-04",
      "close": 177.5,
      "high": 185.6,
      "low": 177.0,
      "volume": 16685930,
      "turnover": 3014344671,
      "complete": true
    },
    {
      "sessionDate": "2026-06-05",
      "close": 176.4,
      "high": 180.0,
      "low": 173.4,
      "volume": 15512853,
      "turnover": 2739434884,
      "complete": true
    },
    {
      "sessionDate": "2026-06-08",
      "close": 170.5,
      "high": 175.4,
      "low": 168.8,
      "volume": 19205125,
      "turnover": 3287901146,
      "complete": true
    },
    {
      "sessionDate": "2026-06-09",
      "close": 168.5,
      "high": 174.9,
      "low": 168.0,
      "volume": 14530423,
      "turnover": 2477549691,
      "complete": true
    },
    {
      "sessionDate": "2026-06-10",
      "close": 173.1,
      "high": 177.4,
      "low": 168.2,
      "volume": 15722628,
      "turnover": 2735166952,
      "complete": true
    },
    {
      "sessionDate": "2026-06-11",
      "close": 178.3,
      "high": 180.9,
      "low": 172.5,
      "volume": 20802599,
      "turnover": 3697830765,
      "complete": true
    },
    {
      "sessionDate": "2026-06-12",
      "close": 183.0,
      "high": 187.1,
      "low": 177.8,
      "volume": 20417954,
      "turnover": 3734123144,
      "complete": true
    },
    {
      "sessionDate": "2026-06-15",
      "close": 177.0,
      "high": 186.3,
      "low": 174.2,
      "volume": 20968123,
      "turnover": 3723702218,
      "complete": true
    },
    {
      "sessionDate": "2026-06-16",
      "close": 174.8,
      "high": 179.0,
      "low": 169.1,
      "volume": 19310176,
      "turnover": 3334124240,
      "complete": true
    },
    {
      "sessionDate": "2026-06-17",
      "close": 171.3,
      "high": 175.5,
      "low": 169.9,
      "volume": 11812744,
      "turnover": 2029863711,
      "complete": true
    },
    {
      "sessionDate": "2026-06-18",
      "close": 164.3,
      "high": 169.5,
      "low": 163.1,
      "volume": 23003683,
      "turnover": 3789943235,
      "complete": true
    },
    {
      "sessionDate": "2026-06-22",
      "close": 160.0,
      "high": 165.0,
      "low": 158.1,
      "volume": 22399530,
      "turnover": 3606526754,
      "complete": true
    },
    {
      "sessionDate": "2026-06-23",
      "close": 156.7,
      "high": 163.7,
      "low": 156.4,
      "volume": 15310725,
      "turnover": 2428705255,
      "complete": true
    },
    {
      "sessionDate": "2026-06-24",
      "close": 158.1,
      "high": 160.2,
      "low": 156.3,
      "volume": 9414527,
      "turnover": 1491489662,
      "complete": true
    },
    {
      "sessionDate": "2026-06-25",
      "close": 156.0,
      "high": 158.0,
      "low": 152.0,
      "volume": 17053820,
      "turnover": 2631413496,
      "complete": true
    },
    {
      "sessionDate": "2026-06-26",
      "close": 158.5,
      "high": 161.7,
      "low": 150.4,
      "volume": 19699634,
      "turnover": 3085511297,
      "complete": true
    },
    {
      "sessionDate": "2026-06-29",
      "close": 158.5,
      "high": 160.4,
      "low": 153.0,
      "volume": 14026757,
      "turnover": 2206842923,
      "complete": true
    },
    {
      "sessionDate": "2026-06-30",
      "close": 154.7,
      "high": 157.9,
      "low": 151.1,
      "volume": 15237645,
      "turnover": 2351764558,
      "complete": true
    },
    {
      "sessionDate": "2026-07-02",
      "close": 153.4,
      "high": 157.4,
      "low": 151.1,
      "volume": 15662540,
      "turnover": 2410378127,
      "complete": true
    },
    {
      "sessionDate": "2026-07-03",
      "close": 153.3,
      "high": 157.9,
      "low": 152.5,
      "volume": 9866611,
      "turnover": 1526993010,
      "complete": true
    },
    {
      "sessionDate": "2026-07-06",
      "close": 152.7,
      "high": 153.9,
      "low": 148.3,
      "volume": 15251047,
      "turnover": 2295225524,
      "complete": true
    },
    {
      "sessionDate": "2026-07-07",
      "close": 151.1,
      "high": 153.7,
      "low": 149.5,
      "volume": 8587037,
      "turnover": 1297474808,
      "complete": true
    },
    {
      "sessionDate": "2026-07-08",
      "close": 154.9,
      "high": 156.6,
      "low": 147.1,
      "volume": 17778166,
      "turnover": 2691705305,
      "complete": true
    },
    {
      "sessionDate": "2026-07-09",
      "close": 151.0,
      "high": 155.8,
      "low": 149.6,
      "volume": 12088570,
      "turnover": 1832190004,
      "complete": true
    },
    {
      "sessionDate": "2026-07-10",
      "close": 150.7,
      "high": 151.3,
      "low": 147.2,
      "volume": 10719376,
      "turnover": 1600118650,
      "complete": true
    },
    {
      "sessionDate": "2026-07-13",
      "close": 153.5,
      "high": 157.5,
      "low": 152.3,
      "volume": 12460614,
      "turnover": 1929343858,
      "complete": true
    },
    {
      "sessionDate": "2026-07-14",
      "close": 155.0,
      "high": 156.4,
      "low": 151.1,
      "volume": 9558369,
      "turnover": 1466666318,
      "complete": true
    },
    {
      "sessionDate": "2026-07-15",
      "close": 157.3,
      "high": 158.8,
      "low": 153.6,
      "volume": 9110385,
      "turnover": 1430575420,
      "complete": true
    },
    {
      "sessionDate": "2026-07-16",
      "close": 168.1,
      "high": 170.9,
      "low": 158.0,
      "volume": 27066067,
      "turnover": 4515321358,
      "complete": true
    },
    {
      "sessionDate": "2026-07-17",
      "close": 163.6,
      "high": 170.8,
      "low": 161.6,
      "volume": 12052493,
      "turnover": 1979520379,
      "complete": true
    },
    {
      "sessionDate": "2026-07-20",
      "close": 164.0,
      "high": 168.7,
      "low": 161.4,
      "volume": 10741067,
      "turnover": 1777650121,
      "complete": true
    },
    {
      "sessionDate": "2026-07-21",
      "close": 163.2,
      "high": 166.0,
      "low": 158.8,
      "volume": 10641850,
      "turnover": 1721555532,
      "complete": true
    },
    {
      "sessionDate": "2026-07-22",
      "close": 159.3,
      "high": 163.0,
      "low": 158.5,
      "volume": 8993962,
      "turnover": 1435001734,
      "complete": true
    },
    {
      "sessionDate": "2026-07-23",
      "close": 162.0,
      "high": 164.4,
      "low": 158.3,
      "volume": 7254760,
      "turnover": 1176517366,
      "complete": true
    },
    {
      "sessionDate": "2026-07-24",
      "close": 160.9,
      "high": 162.4,
      "low": 158.7,
      "volume": 5891934,
      "turnover": 943833417,
      "complete": true
    },
    {
      "sessionDate": "2026-07-27",
      "close": 165.2,
      "high": 167.0,
      "low": 159.7,
      "volume": 9565960,
      "turnover": 1579547220,
      "complete": true
    },
    {
      "sessionDate": "2026-07-28",
      "close": 162.8,
      "high": 165.6,
      "low": 159.2,
      "volume": 11178789,
      "turnover": 1806959747,
      "complete": true
    },
    {
      "sessionDate": "2026-07-29",
      "close": 166.4,
      "high": 169.2,
      "low": 160.9,
      "volume": 15878996,
      "turnover": 2645220621,
      "complete": true
    },
    {
      "sessionDate": "2026-07-30",
      "close": 163.2,
      "high": 172.4,
      "low": 162.1,
      "volume": 16124933,
      "turnover": 2683060669,
      "complete": true
    },
    {
      "sessionDate": "2026-07-31",
      "close": 162.6,
      "high": 163.9,
      "low": 158.1,
      "volume": 10573360,
      "turnover": 1713663781,
      "complete": true
    },
    {
      "sessionDate": "2026-08-03",
      "close": 159.9,
      "high": 163.6,
      "low": 159.8,
      "volume": 13490332,
      "turnover": 2168501788,
      "complete": true
    },
    {
      "sessionDate": "2026-08-04",
      "close": 160.2,
      "high": 162.5,
      "low": 157.3,
      "volume": 8381789,
      "turnover": 1342938862,
      "complete": true
    },
    {
      "sessionDate": "2026-08-05",
      "close": 161.4,
      "high": 162.3,
      "low": 159.3,
      "volume": 6638049,
      "turnover": 1066922854,
      "complete": true
    },
    {
      "sessionDate": "2026-08-06",
      "close": 157.3,
      "high": 157.8,
      "low": 151.0,
      "volume": 19505149,
      "turnover": 3038165484,
      "complete": true
    },
    {
      "sessionDate": "2026-08-07",
      "close": 157.8,
      "high": 159.8,
      "low": 155.9,
      "volume": 8351920,
      "turnover": 1315488794,
      "complete": true
    },
    {
      "sessionDate": "2026-08-10",
      "close": 154.4,
      "high": 158.6,
      "low": 153.3,
      "volume": 13414139,
      "turnover": 2076502727,
      "complete": true
    },
    {
      "sessionDate": "2026-08-11",
      "close": 152.7,
      "high": 155.5,
      "low": 152.5,
      "volume": 8205640,
      "turnover": 1257948624,
      "complete": true
    },
    {
      "sessionDate": "2026-08-12",
      "close": 151.0,
      "high": 153.7,
      "low": 150.7,
      "volume": 12043127,
      "turnover": 1825461912,
      "complete": true
    },
    {
      "sessionDate": "2026-08-13",
      "close": 154.2,
      "high": 156.6,
      "low": 152.1,
      "volume": 13775057,
      "turnover": 2125190724,
      "complete": true
    },
    {
      "sessionDate": "2026-08-14",
      "close": 154.1,
      "high": 156.1,
      "low": 152.9,
      "volume": 5403919,
      "turnover": 836364839,
      "complete": true
    },
    {
      "sessionDate": "2026-08-17",
      "close": 153.5,
      "high": 156.9,
      "low": 153.2,
      "volume": 7731506,
      "turnover": 1195753578,
      "complete": true
    },
    {
      "sessionDate": "2026-08-18",
      "close": 150.1,
      "high": 153.2,
      "low": 149.2,
      "volume": 15655340,
      "turnover": 2354492592,
      "complete": true
    },
    {
      "sessionDate": "2026-08-19",
      "close": 150.5,
      "high": 152.2,
      "low": 150.2,
      "volume": 7205744,
      "turnover": 1089356519,
      "complete": true
    },
    {
      "sessionDate": "2026-08-20",
      "close": 153.7,
      "high": 156.0,
      "low": 150.8,
      "volume": 10846769,
      "turnover": 1667094956,
      "complete": true
    },
    {
      "sessionDate": "2026-08-21",
      "close": 149.0,
      "high": 149.6,
      "low": 140.1,
      "volume": 44114816,
      "turnover": 6421514919,
      "complete": true
    },
    {
      "sessionDate": "2026-08-24",
      "close": 155.0,
      "high": 155.6,
      "low": 148.1,
      "volume": 19765924,
      "turnover": 3046624368,
      "complete": true
    },
    {
      "sessionDate": "2026-08-25",
      "close": 155.2,
      "high": 159.9,
      "low": 154.2,
      "volume": 11808812,
      "turnover": 1854472125,
      "complete": true
    },
    {
      "sessionDate": "2026-08-26",
      "close": 154.3,
      "high": 157.1,
      "low": 153.8,
      "volume": 5004657,
      "turnover": 776463003,
      "complete": true
    },
    {
      "sessionDate": "2026-08-27",
      "close": 154.0,
      "high": 156.0,
      "low": 153.1,
      "volume": 6812939,
      "turnover": 1050924861,
      "complete": true
    },
    {
      "sessionDate": "2026-08-28",
      "close": 158.7,
      "high": 159.4,
      "low": 153.1,
      "volume": 10584923,
      "turnover": 1666052573,
      "complete": true
    },
    {
      "sessionDate": "2026-08-31",
      "close": 156.1,
      "high": 158.5,
      "low": 155.7,
      "volume": 7439378,
      "turnover": 1166484844,
      "complete": true
    },
    {
      "sessionDate": "2026-09-01",
      "close": 155.2,
      "high": 157.1,
      "low": 155.0,
      "volume": 3707025,
      "turnover": 577289099,
      "complete": true
    },
    {
      "sessionDate": "2026-09-02",
      "close": 154.2,
      "high": 155.0,
      "low": 152.1,
      "volume": 7398520,
      "turnover": 1134478399,
      "complete": true
    },
    {
      "sessionDate": "2026-09-03",
      "close": 153.4,
      "high": 155.5,
      "low": 152.4,
      "volume": 3111043,
      "turnover": 478304496,
      "complete": true
    },
    {
      "sessionDate": "2026-09-04",
      "close": 154.0,
      "high": 157.2,
      "low": 154.0,
      "volume": 4968517,
      "turnover": 772204257,
      "complete": true
    },
    {
      "sessionDate": "2026-09-07",
      "close": 156.2,
      "high": 157.8,
      "low": 153.6,
      "volume": 5964957,
      "turnover": 932251938,
      "complete": true
    },
    {
      "sessionDate": "2026-09-08",
      "close": 155.7,
      "high": 157.4,
      "low": 155.2,
      "volume": 3055867,
      "turnover": 476822679,
      "complete": true
    },
    {
      "sessionDate": "2026-09-09",
      "close": 156.1,
      "high": 157.7,
      "low": 154.9,
      "volume": 3632227,
      "turnover": 567246168,
      "complete": true
    },
    {
      "sessionDate": "2026-09-10",
      "close": 152.7,
      "high": 154.6,
      "low": 152.3,
      "volume": 6170207,
      "turnover": 944776752,
      "complete": true
    },
    {
      "sessionDate": "2026-09-11",
      "close": 153.0,
      "high": 153.9,
      "low": 150.7,
      "volume": 4675776,
      "turnover": 712631409,
      "complete": true
    },
    {
      "sessionDate": "2026-09-14",
      "close": 152.9,
      "high": 155.8,
      "low": 151.5,
      "volume": 4717314,
      "turnover": 722468824,
      "complete": true
    },
    {
      "sessionDate": "2026-09-15",
      "close": 152.2,
      "high": 153.5,
      "low": 151.7,
      "volume": 3674091,
      "turnover": 560720681,
      "complete": true
    },
    {
      "sessionDate": "2026-09-16",
      "close": 152.6,
      "high": 154.2,
      "low": 151.3,
      "volume": 3965646,
      "turnover": 605282206,
      "complete": true
    },
    {
      "sessionDate": "2026-09-17",
      "close": 153.2,
      "high": 154.8,
      "low": 150.2,
      "volume": 5052189,
      "turnover": 770014499,
      "complete": true
    },
    {
      "sessionDate": "2026-09-18",
      "close": 155.1,
      "high": 155.5,
      "low": 153.1,
      "volume": 5970736,
      "turnover": 923125839,
      "complete": true
    },
    {
      "sessionDate": "2026-09-21",
      "close": 155.1,
      "high": 156.7,
      "low": 154.0,
      "volume": 4357408,
      "turnover": 677849574,
      "complete": true
    },
    {
      "sessionDate": "2026-09-22",
      "close": 154.2,
      "high": 155.5,
      "low": 153.5,
      "volume": 3413210,
      "turnover": 526852267,
      "complete": true
    },
    {
      "sessionDate": "2026-09-23",
      "close": 153.5,
      "high": 154.4,
      "low": 152.4,
      "volume": 3526032,
      "turnover": 539856851,
      "complete": true
    },
    {
      "sessionDate": "2026-09-24",
      "close": 151.1,
      "high": 153.6,
      "low": 150.6,
      "volume": 4697678,
      "turnover": 711519544,
      "complete": true
    },
    {
      "sessionDate": "2026-09-25",
      "close": 152.1,
      "high": 152.5,
      "low": 149.8,
      "volume": 2577238,
      "turnover": 390117322,
      "complete": true
    },
    {
      "sessionDate": "2026-09-28",
      "close": 153.2,
      "high": 153.6,
      "low": 151.5,
      "volume": 4376521,
      "turnover": 668518043,
      "complete": true
    },
    {
      "sessionDate": "2026-09-29",
      "close": 154.6,
      "high": 154.9,
      "low": 152.2,
      "volume": 4851385,
      "turnover": 747170280,
      "complete": true
    },
    {
      "sessionDate": "2026-09-30",
      "close": 152.6,
      "high": 154.5,
      "low": 151.2,
      "volume": 4064795,
      "turnover": 619173426,
      "complete": true
    },
    {
      "sessionDate": "2026-10-02",
      "close": 149.2,
      "high": 152.3,
      "low": 147.5,
      "volume": 4324247,
      "turnover": 645130403,
      "complete": true
    }
  ]
}