Bloks Group Limited (HKG:0325)
Hong Kong · Delayed Price · Currency is HKD 54.10
+0.70 (1.31%)
At close: Mar 6, 2026
Bloks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 54.00 | 55.00 | 53.40 | 54.10 | 54.10 | 1.31% | 609,385 |
| Mar 5, 2026 | 56.20 | 56.65 | 53.00 | 53.40 | 53.40 | -2.20% | 384,208 |
| Mar 4, 2026 | 54.00 | 56.00 | 53.60 | 54.60 | 54.60 | -0.55% | 440,700 |
| Mar 3, 2026 | 59.05 | 59.05 | 54.50 | 54.90 | 54.90 | -6.71% | 806,761 |
| Mar 2, 2026 | 63.25 | 63.25 | 58.55 | 58.85 | 58.85 | -6.88% | 980,700 |
| Feb 27, 2026 | 64.95 | 65.80 | 63.20 | 63.20 | 63.20 | -2.69% | 1,060,000 |
| Feb 26, 2026 | 65.00 | 66.20 | 64.25 | 64.95 | 64.95 | -0.08% | 530,970 |
| Feb 25, 2026 | 66.85 | 67.60 | 64.00 | 65.00 | 65.00 | -2.77% | 693,481 |
| Feb 24, 2026 | 69.50 | 69.80 | 66.00 | 66.85 | 66.85 | -3.88% | 900,700 |
| Feb 23, 2026 | 70.35 | 70.35 | 69.35 | 69.55 | 69.55 | -0.50% | 102,497 |
| Feb 20, 2026 | 70.70 | 71.80 | 69.15 | 69.90 | 69.90 | -1.13% | 101,700 |
| Feb 16, 2026 | 69.30 | 71.00 | 69.00 | 70.70 | 70.70 | 1.80% | 46,270 |
| Feb 13, 2026 | 69.10 | 69.75 | 68.50 | 69.45 | 69.45 | -0.50% | 273,000 |
| Feb 12, 2026 | 70.00 | 70.25 | 68.80 | 69.80 | 69.80 | -0.29% | 289,200 |
| Feb 11, 2026 | 72.45 | 72.45 | 69.50 | 70.00 | 70.00 | -3.38% | 652,800 |
| Feb 10, 2026 | 72.90 | 74.70 | 71.65 | 72.45 | 72.45 | -0.48% | 393,060 |
| Feb 9, 2026 | 69.30 | 75.35 | 68.35 | 72.80 | 72.80 | 5.05% | 1,737,600 |
| Feb 6, 2026 | 72.75 | 72.75 | 68.60 | 69.30 | 69.30 | -4.74% | 1,011,600 |
| Feb 5, 2026 | 70.55 | 73.75 | 69.60 | 72.75 | 72.75 | 3.56% | 546,730 |
| Feb 4, 2026 | 71.30 | 71.45 | 69.20 | 70.25 | 70.25 | -1.26% | 347,430 |
| Feb 3, 2026 | 74.00 | 73.80 | 70.25 | 71.15 | 71.15 | -1.86% | 524,862 |
| Feb 2, 2026 | 72.00 | 75.35 | 71.05 | 72.50 | 72.50 | 0.28% | 882,700 |
| Jan 30, 2026 | 74.20 | 74.20 | 71.45 | 72.30 | 72.30 | -3.66% | 757,200 |
| Jan 29, 2026 | 76.20 | 76.30 | 73.35 | 75.05 | 75.05 | -2.15% | 826,200 |
| Jan 28, 2026 | 78.85 | 80.40 | 76.45 | 76.70 | 76.70 | -2.73% | 803,430 |
| Jan 27, 2026 | 76.50 | 79.45 | 75.75 | 78.85 | 78.85 | 3.07% | 862,280 |
| Jan 26, 2026 | 80.60 | 80.60 | 75.90 | 76.50 | 76.50 | -3.89% | 874,500 |
| Jan 23, 2026 | 73.10 | 80.45 | 73.00 | 79.60 | 79.60 | 9.87% | 2,598,200 |
| Jan 22, 2026 | 71.10 | 73.90 | 70.50 | 72.45 | 72.45 | 1.76% | 828,726 |
| Jan 21, 2026 | 72.00 | 72.70 | 69.25 | 71.20 | 71.20 | 0.21% | 593,100 |
| Jan 20, 2026 | 69.40 | 73.30 | 69.20 | 71.05 | 71.05 | 3.95% | 1,330,600 |
| Jan 19, 2026 | 69.90 | 70.95 | 68.05 | 68.35 | 68.35 | -2.08% | 473,973 |
| Jan 16, 2026 | 70.00 | 71.80 | 68.75 | 69.80 | 69.80 | -0.29% | 394,830 |
| Jan 15, 2026 | 70.50 | 70.95 | 68.90 | 70.00 | 70.00 | -0.71% | 358,300 |
| Jan 14, 2026 | 68.70 | 71.80 | 67.25 | 70.50 | 70.50 | 3.22% | 997,586 |
| Jan 13, 2026 | 69.55 | 71.40 | 67.60 | 68.30 | 68.30 | -1.01% | 701,949 |
| Jan 12, 2026 | 67.95 | 69.50 | 66.00 | 69.00 | 69.00 | 1.55% | 1,050,176 |
| Jan 9, 2026 | 67.35 | 70.00 | 67.05 | 67.95 | 67.95 | 0.89% | 538,500 |
| Jan 8, 2026 | 69.10 | 71.95 | 67.00 | 67.35 | 67.35 | -4.13% | 804,750 |
| Jan 7, 2026 | 71.50 | 71.50 | 69.55 | 70.25 | 70.25 | -0.99% | 236,400 |
| Jan 6, 2026 | 69.65 | 71.80 | 69.00 | 70.95 | 70.95 | 2.83% | 763,200 |
| Jan 5, 2026 | 66.95 | 71.75 | 66.95 | 69.00 | 69.00 | 2.07% | 946,480 |
| Jan 2, 2026 | 68.15 | 68.50 | 67.40 | 67.60 | 67.60 | 0.97% | 53,400 |
| Dec 31, 2025 | 67.20 | 67.20 | 66.00 | 66.95 | 66.95 | -1.40% | 237,900 |
| Dec 30, 2025 | 69.45 | 69.45 | 66.45 | 67.90 | 67.90 | -2.02% | 420,495 |
| Dec 29, 2025 | 70.95 | 70.95 | 68.35 | 69.30 | 69.30 | -0.29% | 375,000 |
| Dec 24, 2025 | 70.50 | 71.45 | 69.30 | 69.50 | 69.50 | -2.04% | 318,900 |
| Dec 23, 2025 | 72.25 | 72.95 | 69.80 | 70.95 | 70.95 | -0.91% | 503,495 |
| Dec 22, 2025 | 69.80 | 72.70 | 69.00 | 71.60 | 71.60 | 3.39% | 714,200 |
| Dec 19, 2025 | 65.65 | 69.85 | 65.65 | 69.25 | 69.25 | 5.08% | 732,768 |