Bloks Group Limited (HKG:0325)
Hong Kong · Delayed Price · Currency is HKD 71.20
+0.15 (0.21%)
Jan 21, 2026, 4:08 PM HKT
Bloks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 66.65 | 67.15 | 65.50 | 65.90 | 65.90 | -1.93% | 359,100 |
| Dec 17, 2025 | 68.20 | 69.00 | 66.60 | 67.20 | 67.20 | -0.88% | 623,439 |
| Dec 16, 2025 | 71.25 | 71.95 | 67.00 | 67.80 | 67.80 | -6.22% | 801,900 |
| Dec 15, 2025 | 71.40 | 75.80 | 69.30 | 72.30 | 72.30 | 3.29% | 1,449,504 |
| Dec 12, 2025 | 68.00 | 71.05 | 67.90 | 70.00 | 70.00 | 2.49% | 816,800 |
| Dec 11, 2025 | 68.55 | 69.90 | 67.15 | 68.30 | 68.30 | -0.07% | 452,400 |
| Dec 10, 2025 | 69.50 | 69.90 | 67.80 | 68.35 | 68.35 | -1.65% | 253,500 |
| Dec 9, 2025 | 70.75 | 70.80 | 67.30 | 69.50 | 69.50 | -1.77% | 814,323 |
| Dec 8, 2025 | 74.00 | 74.00 | 70.05 | 70.75 | 70.75 | -2.75% | 588,548 |
| Dec 5, 2025 | 71.80 | 74.80 | 70.10 | 72.75 | 72.75 | 1.82% | 756,700 |
| Dec 4, 2025 | 72.80 | 73.85 | 70.95 | 71.45 | 71.45 | -1.31% | 523,500 |
| Dec 3, 2025 | 74.00 | 74.00 | 72.00 | 72.40 | 72.40 | -1.70% | 312,667 |
| Dec 2, 2025 | 73.60 | 74.80 | 73.00 | 73.65 | 73.65 | 0.14% | 271,324 |
| Dec 1, 2025 | 76.30 | 77.80 | 72.20 | 73.55 | 73.55 | -3.60% | 812,819 |
| Nov 28, 2025 | 75.55 | 79.40 | 75.55 | 76.30 | 76.30 | -1.74% | 748,900 |
| Nov 27, 2025 | 72.60 | 77.70 | 71.75 | 77.65 | 77.65 | 7.55% | 1,159,700 |
| Nov 26, 2025 | 71.00 | 73.10 | 70.80 | 72.20 | 72.20 | 2.05% | 508,398 |
| Nov 25, 2025 | 73.50 | 74.55 | 70.05 | 70.75 | 70.75 | -3.21% | 1,535,268 |
| Nov 24, 2025 | 78.05 | 78.05 | 72.55 | 73.10 | 73.10 | -3.63% | 1,220,400 |
| Nov 21, 2025 | 74.00 | 78.90 | 71.35 | 75.85 | 75.85 | 0.60% | 1,842,294 |
| Nov 20, 2025 | 79.80 | 80.05 | 74.75 | 75.40 | 75.40 | -5.45% | 1,693,159 |
| Nov 19, 2025 | 84.00 | 84.00 | 79.50 | 79.75 | 79.75 | -4.89% | 1,332,679 |
| Nov 18, 2025 | 84.80 | 84.80 | 81.10 | 83.85 | 83.85 | -1.53% | 684,400 |
| Nov 17, 2025 | 84.05 | 86.90 | 83.00 | 85.15 | 85.15 | 0.12% | 934,653 |
| Nov 14, 2025 | 86.15 | 87.50 | 84.15 | 85.05 | 85.05 | -1.28% | 614,373 |
| Nov 13, 2025 | 86.65 | 87.90 | 85.25 | 86.15 | 86.15 | -0.75% | 429,009 |
| Nov 12, 2025 | 87.95 | 90.00 | 86.70 | 86.80 | 86.80 | -0.34% | 538,631 |
| Nov 11, 2025 | 87.05 | 90.45 | 86.05 | 87.10 | 87.10 | 0.23% | 774,628 |
| Nov 10, 2025 | 84.05 | 88.15 | 83.85 | 86.90 | 86.90 | 3.08% | 1,027,880 |