Bloks Group Limited (HKG:0325)
Hong Kong · Delayed Price · Currency is HKD 90.70
+2.90 (3.30%)
Sep 30, 2025, 4:08 PM HKT
Bloks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 89.60 | 89.60 | 87.50 | 88.45 | 88.45 | 0.74% | 212,680 |
| Sep 29, 2025 | 87.40 | 88.95 | 86.35 | 87.80 | 87.80 | 0.52% | 902,644 |
| Sep 26, 2025 | 90.50 | 91.00 | 87.00 | 87.35 | 87.35 | -3.16% | 1,242,000 |
| Sep 25, 2025 | 91.80 | 93.50 | 90.00 | 90.20 | 90.20 | -2.28% | 926,424 |
| Sep 24, 2025 | 92.90 | 94.90 | 92.10 | 92.30 | 92.30 | -0.65% | 391,722 |
| Sep 23, 2025 | 95.85 | 95.85 | 91.95 | 92.90 | 92.90 | -2.21% | 591,856 |
| Sep 22, 2025 | 93.50 | 97.00 | 92.95 | 95.00 | 95.00 | 1.60% | 707,700 |
| Sep 19, 2025 | 93.85 | 95.00 | 92.80 | 93.50 | 93.50 | 0.11% | 657,900 |
| Sep 18, 2025 | 96.75 | 98.00 | 92.30 | 93.40 | 93.40 | -3.26% | 1,105,231 |
| Sep 17, 2025 | 94.55 | 98.30 | 94.15 | 96.55 | 96.55 | 2.82% | 1,295,829 |
| Sep 16, 2025 | 93.00 | 95.85 | 93.00 | 93.90 | 93.90 | -0.21% | 492,600 |
| Sep 15, 2025 | 94.30 | 94.65 | 92.00 | 94.10 | 94.10 | 1.07% | 748,316 |
| Sep 12, 2025 | 92.80 | 94.70 | 92.50 | 93.10 | 93.10 | 0.32% | 584,121 |
| Sep 11, 2025 | 95.00 | 95.00 | 91.90 | 92.80 | 92.80 | -2.32% | 912,613 |
| Sep 10, 2025 | 97.70 | 98.45 | 94.20 | 95.00 | 95.00 | -2.76% | 981,400 |
| Sep 9, 2025 | 95.05 | 99.75 | 94.40 | 97.70 | 97.70 | 3.06% | 1,233,600 |
| Sep 8, 2025 | 96.75 | 97.85 | 91.70 | 94.80 | 94.80 | -2.02% | 1,615,640 |
| Sep 5, 2025 | 96.70 | 98.35 | 96.35 | 96.75 | 96.75 | 0.05% | 757,921 |
| Sep 4, 2025 | 101.00 | 101.00 | 96.10 | 96.70 | 96.70 | -3.06% | 995,616 |
| Sep 3, 2025 | 101.60 | 102.50 | 99.50 | 99.75 | 99.75 | -1.82% | 668,800 |
| Sep 2, 2025 | 104.70 | 104.80 | 100.40 | 101.60 | 101.60 | -1.36% | 548,100 |
| Sep 1, 2025 | 106.00 | 107.00 | 100.20 | 103.00 | 103.00 | -2.83% | 1,611,046 |
| Aug 29, 2025 | 104.80 | 108.00 | 103.10 | 106.00 | 106.00 | 2.32% | 1,464,265 |
| Aug 28, 2025 | 105.50 | 108.80 | 102.00 | 103.60 | 103.60 | -2.72% | 1,704,100 |
| Aug 27, 2025 | 115.00 | 122.00 | 106.00 | 106.50 | 106.50 | -4.14% | 4,011,329 |
| Aug 26, 2025 | 101.80 | 112.30 | 98.80 | 111.10 | 111.10 | 9.35% | 5,179,020 |
| Aug 25, 2025 | 105.00 | 105.00 | 96.70 | 101.60 | 101.60 | -13.53% | 10,013,380 |
| Aug 22, 2025 | 111.50 | 117.50 | 110.70 | 117.50 | 117.50 | 6.82% | 2,938,860 |
| Aug 21, 2025 | 116.50 | 118.00 | 108.50 | 110.00 | 110.00 | -4.51% | 2,495,620 |
| Aug 20, 2025 | 113.80 | 121.00 | 111.70 | 115.20 | 115.20 | 1.95% | 2,688,469 |
| Aug 19, 2025 | 120.00 | 121.30 | 111.00 | 113.00 | 113.00 | -7.45% | 3,256,698 |
| Aug 18, 2025 | 115.20 | 122.70 | 113.50 | 122.10 | 122.10 | 6.36% | 2,245,431 |
| Aug 15, 2025 | 117.80 | 119.00 | 114.00 | 114.80 | 114.80 | -2.55% | 1,021,161 |
| Aug 14, 2025 | 113.90 | 121.80 | 113.90 | 117.80 | 117.80 | 3.79% | 1,455,331 |
| Aug 13, 2025 | 113.40 | 115.50 | 111.00 | 113.50 | 113.50 | 0.71% | 1,325,230 |
| Aug 12, 2025 | 116.00 | 116.00 | 110.60 | 112.70 | 112.70 | -3.26% | 1,515,139 |
| Aug 11, 2025 | 121.00 | 121.50 | 115.00 | 116.50 | 116.50 | -3.16% | 1,011,252 |
| Aug 8, 2025 | 121.90 | 125.60 | 120.00 | 120.30 | 120.30 | -0.82% | 806,145 |
| Aug 7, 2025 | 121.00 | 128.00 | 121.00 | 121.30 | 121.30 | 0.50% | 1,913,543 |
| Aug 6, 2025 | 117.70 | 121.80 | 113.50 | 120.70 | 120.70 | 3.16% | 1,277,219 |
| Aug 5, 2025 | 120.10 | 120.70 | 114.00 | 117.00 | 117.00 | -1.10% | 639,193 |
| Aug 4, 2025 | 115.00 | 119.30 | 114.60 | 118.30 | 118.30 | 0.08% | 1,192,910 |
| 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 |