Bloks Group Limited (HKG:0325)
Hong Kong · Delayed Price · Currency is HKD 89.10
-1.40 (-1.55%)
Oct 31, 2025, 4:08 PM HKT
Bloks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 90.55 | 92.45 | 89.00 | 89.10 | 89.10 | -1.55% | 431,300 |
| Oct 30, 2025 | 92.85 | 93.55 | 89.05 | 90.50 | 90.50 | -2.53% | 835,200 |
| Oct 28, 2025 | 92.30 | 94.70 | 90.55 | 92.85 | 92.85 | - | 850,788 |
| Oct 27, 2025 | 92.30 | 94.70 | 90.55 | 92.85 | 92.85 | 2.54% | 850,488 |
| Oct 26, 2025 | 90.80 | 93.50 | 88.75 | 90.55 | 90.55 | 2.09% | 791,600 |
| Oct 24, 2025 | 91.75 | 91.80 | 88.25 | 88.70 | 88.70 | - | 660,100 |
| Oct 23, 2025 | 91.75 | 91.80 | 88.25 | 88.70 | 88.70 | -5.84% | 1,536,772 |
| Oct 22, 2025 | 95.45 | 97.50 | 92.85 | 94.20 | 94.20 | -1.10% | 582,000 |
| Oct 21, 2025 | 98.20 | 100.60 | 94.90 | 95.25 | 95.25 | -3.98% | 1,186,481 |
| Oct 20, 2025 | 100.60 | 101.50 | 96.35 | 99.20 | 99.20 | 1.38% | 663,550 |
| Oct 17, 2025 | 103.80 | 107.40 | 97.05 | 97.85 | 97.85 | -6.00% | 1,489,795 |
| Oct 16, 2025 | 109.50 | 109.70 | 103.00 | 104.10 | 104.10 | -3.61% | 2,161,422 |
| Oct 15, 2025 | 103.50 | 110.00 | 102.70 | 108.00 | 108.00 | 5.57% | 3,044,179 |
| Oct 14, 2025 | 98.50 | 104.90 | 97.55 | 102.30 | 102.30 | 3.86% | 2,523,262 |
| Oct 13, 2025 | 95.55 | 100.50 | 93.15 | 98.50 | 98.50 | 0.66% | 1,590,116 |
| Oct 10, 2025 | 91.40 | 101.90 | 89.45 | 97.85 | 97.85 | 8.78% | 4,659,629 |
| Oct 9, 2025 | 90.00 | 91.20 | 89.10 | 89.95 | 89.95 | 0.50% | 394,500 |
| Oct 8, 2025 | 91.10 | 91.10 | 88.90 | 89.50 | 89.50 | -1.70% | 204,900 |
| Oct 6, 2025 | 88.85 | 92.80 | 87.75 | 91.05 | 91.05 | 2.42% | 247,500 |
| Oct 3, 2025 | 90.00 | 90.00 | 87.75 | 88.90 | 88.90 | -1.00% | 118,500 |
| Oct 2, 2025 | 90.60 | 90.60 | 89.00 | 89.80 | 89.80 | -0.99% | 229,061 |
| Sep 30, 2025 | 89.60 | 90.70 | 87.50 | 90.70 | 90.70 | 3.30% | 714,804 |
| Sep 29, 2025 | 87.40 | 88.95 | 86.35 | 87.80 | 87.80 | - | 902,644 |
| Sep 28, 2025 | 87.40 | 88.95 | 86.35 | 87.80 | 87.80 | 0.52% | 902,344 |
| 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% | 1,242,000 |
| 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 | 93.60 | 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 |