Bloks Group Limited (HKG:0325)
Hong Kong · Delayed Price · Currency is HKD 118.20
+0.80 (0.68%)
Aug 1, 2025, 4:08 PM HKT
Bloks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 117.80 | 120.00 | 111.90 | 118.20 | 118.20 | 0.68% | 1,465,117 |
| Jul 31, 2025 | 126.60 | 126.90 | 116.40 | 117.40 | 117.40 | -7.27% | 2,089,864 |
| Jul 30, 2025 | 127.30 | 129.60 | 125.10 | 126.60 | 126.60 | -1.56% | 639,018 |
| Jul 29, 2025 | 127.70 | 130.00 | 125.40 | 128.60 | 128.60 | 1.02% | 787,522 |
| Jul 28, 2025 | 131.40 | 132.30 | 125.60 | 127.30 | 127.30 | -2.82% | 1,149,310 |
| Jul 25, 2025 | 128.00 | 134.50 | 127.40 | 131.00 | 131.00 | 3.23% | 1,459,715 |
| Jul 24, 2025 | 123.40 | 128.50 | 123.40 | 126.90 | 126.90 | 3.17% | 818,133 |
| Jul 23, 2025 | 128.80 | 128.80 | 122.00 | 123.00 | 123.00 | -4.50% | 1,657,963 |
| Jul 22, 2025 | 128.00 | 130.50 | 126.70 | 128.80 | 128.80 | 0.47% | 777,470 |
| Jul 21, 2025 | 127.20 | 129.10 | 124.80 | 128.20 | 128.20 | 0.79% | 1,165,519 |
| Jul 18, 2025 | 130.00 | 131.90 | 126.80 | 127.20 | 127.20 | -2.60% | 1,322,017 |
| Jul 17, 2025 | 132.80 | 132.80 | 128.60 | 130.60 | 130.60 | - | 927,642 |
| Jul 16, 2025 | 135.00 | 136.00 | 130.20 | 130.60 | 130.60 | -1.80% | 1,090,803 |
| Jul 15, 2025 | 133.50 | 137.80 | 129.70 | 133.00 | 133.00 | -0.37% | 1,685,853 |
| Jul 14, 2025 | 139.50 | 140.00 | 130.80 | 133.50 | 133.50 | -4.30% | 2,130,983 |
| Jul 11, 2025 | 145.60 | 153.20 | 138.30 | 139.50 | 139.50 | -4.19% | 2,164,235 |
| Jul 10, 2025 | 143.00 | 154.50 | 137.90 | 145.60 | 145.60 | 2.54% | 3,371,143 |
| Jul 9, 2025 | 146.60 | 149.90 | 140.10 | 142.00 | 142.00 | -3.14% | 1,391,468 |
| Jul 8, 2025 | 134.50 | 149.00 | 134.50 | 146.60 | 146.60 | 7.79% | 1,995,601 |
| Jul 7, 2025 | 129.00 | 136.50 | 127.20 | 136.00 | 136.00 | 5.92% | 1,294,184 |
| Jul 4, 2025 | 136.70 | 136.70 | 126.30 | 128.40 | 128.40 | -6.41% | 2,394,264 |
| Jul 3, 2025 | 144.00 | 145.50 | 136.50 | 137.20 | 137.20 | -4.39% | 720,056 |
| Jul 2, 2025 | 141.20 | 149.70 | 138.10 | 143.50 | 143.50 | 1.63% | 1,474,833 |
| Jun 30, 2025 | 134.30 | 143.60 | 134.30 | 141.20 | 141.20 | - | 1,905,852 |
| Jun 29, 2025 | 134.30 | 143.60 | 134.30 | 141.20 | 141.20 | 5.61% | 1,905,552 |
| Jun 27, 2025 | 134.70 | 136.00 | 130.90 | 133.70 | 133.70 | - | 947,546 |
| Jun 26, 2025 | 134.70 | 136.00 | 130.90 | 133.70 | 133.70 | -4.16% | 1,473,309 |
| Jun 25, 2025 | 140.90 | 145.00 | 139.10 | 139.50 | 139.50 | 0.87% | 1,258,908 |
| Jun 24, 2025 | 138.50 | 143.20 | 136.10 | 138.30 | 138.30 | 0.80% | 1,734,626 |
| Jun 23, 2025 | 134.80 | 141.00 | 131.50 | 137.20 | 137.20 | -1.37% | 2,004,895 |
| Jun 20, 2025 | 153.80 | 153.80 | 137.00 | 139.10 | 139.10 | -9.68% | 3,553,278 |
| Jun 19, 2025 | 152.00 | 157.50 | 142.00 | 154.00 | 154.00 | 0.65% | 3,361,634 |
| Jun 18, 2025 | 155.90 | 155.90 | 148.60 | 153.00 | 153.00 | -2.05% | 2,018,904 |
| Jun 17, 2025 | 168.00 | 175.60 | 154.80 | 156.20 | 156.20 | -7.02% | 2,656,490 |
| Jun 16, 2025 | 172.80 | 173.80 | 164.00 | 168.00 | 168.00 | -2.83% | 2,283,900 |
| Jun 13, 2025 | 177.70 | 185.00 | 171.10 | 172.90 | 172.90 | -2.70% | 1,929,626 |
| Jun 12, 2025 | 182.50 | 185.90 | 176.20 | 177.70 | 177.70 | -1.44% | 2,268,128 |
| Jun 11, 2025 | 182.80 | 189.20 | 174.10 | 180.30 | 180.30 | -0.55% | 2,736,243 |
| Jun 10, 2025 | 195.10 | 195.70 | 175.30 | 181.30 | 181.30 | -6.21% | 4,696,036 |
| Jun 9, 2025 | 161.40 | 198.00 | 160.00 | 193.30 | 193.30 | 22.34% | 8,026,089 |
| Jun 6, 2025 | 166.60 | 166.60 | 151.10 | 158.00 | 158.00 | -5.16% | 1,850,800 |
| Jun 5, 2025 | 173.00 | 175.00 | 165.70 | 166.60 | 166.60 | -3.64% | 1,085,199 |
| Jun 4, 2025 | 168.00 | 175.00 | 166.00 | 172.90 | 172.90 | 4.92% | 1,315,487 |
| Jun 3, 2025 | 156.20 | 169.00 | 152.60 | 164.80 | 164.80 | 5.51% | 845,794 |
| Jun 2, 2025 | 154.50 | 156.90 | 149.70 | 156.20 | 156.20 | 1.89% | 424,146 |
| May 30, 2025 | 149.70 | 153.90 | 147.00 | 153.30 | 153.30 | 2.40% | 385,120 |
| May 29, 2025 | 150.00 | 152.90 | 146.80 | 149.70 | 149.70 | 1.29% | 469,406 |
| May 28, 2025 | 154.30 | 158.40 | 145.40 | 147.80 | 147.80 | -4.21% | 827,908 |
| May 27, 2025 | 152.00 | 158.60 | 150.60 | 154.30 | 154.30 | 2.87% | 647,696 |
| May 26, 2025 | 158.10 | 158.10 | 147.90 | 150.00 | 150.00 | -5.00% | 1,024,552 |