Bloks Group Limited (HKG:0325)
Hong Kong · Delayed Price · Currency is HKD 106.00
+2.40 (2.32%)
Aug 29, 2025, 4:08 PM HKT
Bloks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |