Bloks Group Limited (HKG:0325)
Hong Kong · Delayed Price · Currency is HKD 69.45
-0.35 (-0.50%)
At close: Feb 13, 2026
Bloks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |