Bloks Group Limited (HKG:0325)
Hong Kong · Delayed Price · Currency is HKD 53.05
-1.60 (-2.93%)
Jun 3, 2026, 4:08 PM HKT
Bloks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 56.05 | 55.20 | 53.00 | 53.05 | 53.05 | -2.93% | 268,200 |
| Jun 2, 2026 | 55.15 | 57.00 | 53.80 | 54.65 | 54.65 | -0.91% | 712,202 |
| Jun 1, 2026 | 53.00 | 57.10 | 53.00 | 55.15 | 55.15 | 2.13% | 929,400 |
| May 29, 2026 | 50.30 | 54.00 | 50.10 | 54.00 | 54.00 | 7.36% | 1,182,700 |
| May 28, 2026 | 49.96 | 51.50 | 49.60 | 50.30 | 50.30 | 0.68% | 332,743 |
| May 27, 2026 | 53.50 | 54.10 | 48.70 | 49.96 | 49.96 | -6.79% | 1,795,052 |
| May 26, 2026 | 56.60 | 56.60 | 53.50 | 53.60 | 53.60 | -6.70% | 996,702 |
| May 22, 2026 | 57.70 | 59.20 | 57.10 | 57.45 | 57.45 | 0.52% | 311,500 |
| May 21, 2026 | 56.80 | 57.80 | 55.75 | 57.15 | 57.15 | 0.18% | 331,100 |
| May 20, 2026 | 57.60 | 57.90 | 56.85 | 57.05 | 57.05 | 0.71% | 393,500 |
| May 19, 2026 | 56.50 | 57.80 | 55.45 | 56.65 | 56.65 | 0.89% | 434,700 |
| May 18, 2026 | 56.80 | 56.90 | 53.00 | 56.15 | 56.15 | -0.97% | 919,202 |
| May 15, 2026 | 59.35 | 59.35 | 56.60 | 56.70 | 56.70 | -3.65% | 484,300 |
| May 14, 2026 | 60.55 | 60.55 | 58.05 | 58.85 | 58.85 | -0.84% | 344,961 |
| May 13, 2026 | 61.80 | 62.00 | 59.25 | 59.35 | 59.35 | -1.41% | 337,500 |
| May 12, 2026 | 62.00 | 62.00 | 60.00 | 60.20 | 60.20 | -1.95% | 396,300 |
| May 11, 2026 | 63.90 | 63.60 | 61.30 | 61.40 | 61.40 | -2.54% | 400,202 |
| May 8, 2026 | 64.30 | 66.70 | 62.15 | 63.00 | 63.00 | -1.33% | 705,520 |
| May 7, 2026 | 62.65 | 64.65 | 61.70 | 63.85 | 63.85 | 3.57% | 422,900 |
| May 6, 2026 | 65.00 | 65.00 | 61.40 | 61.65 | 61.65 | -5.66% | 564,000 |
| May 5, 2026 | 65.05 | 65.90 | 64.05 | 65.35 | 65.35 | -0.53% | 214,800 |
| May 4, 2026 | 62.80 | 66.40 | 62.60 | 65.70 | 65.70 | 5.04% | 276,440 |
| Apr 30, 2026 | 62.00 | 62.90 | 61.30 | 62.55 | 62.55 | 0.08% | 226,000 |
| Apr 29, 2026 | 63.00 | 65.50 | 61.55 | 62.50 | 62.50 | 0.48% | 495,600 |
| Apr 28, 2026 | 65.65 | 65.65 | 62.10 | 62.20 | 62.20 | -4.16% | 298,861 |
| Apr 27, 2026 | 64.45 | 65.35 | 62.20 | 64.90 | 64.90 | -0.31% | 471,918 |
| Apr 24, 2026 | 66.20 | 66.20 | 64.00 | 65.10 | 65.10 | -0.38% | 188,700 |
| Apr 23, 2026 | 67.50 | 67.60 | 64.95 | 65.35 | 65.35 | -3.19% | 383,388 |
| Apr 22, 2026 | 69.80 | 69.80 | 66.50 | 67.50 | 67.50 | -3.43% | 652,500 |
| Apr 21, 2026 | 64.00 | 70.70 | 63.70 | 69.90 | 69.90 | 11.39% | 2,808,091 |
| Apr 20, 2026 | 58.90 | 64.60 | 58.45 | 62.75 | 62.75 | 8.19% | 1,712,544 |
| Apr 17, 2026 | 60.05 | 60.05 | 57.00 | 58.00 | 58.00 | -3.41% | 619,967 |
| Apr 16, 2026 | 60.00 | 60.95 | 58.50 | 60.05 | 60.05 | 0.33% | 430,588 |
| Apr 15, 2026 | 60.60 | 63.55 | 59.60 | 59.85 | 59.85 | -0.25% | 507,900 |
| Apr 14, 2026 | 61.00 | 61.80 | 59.30 | 60.00 | 60.00 | -0.50% | 360,300 |
| Apr 13, 2026 | 63.00 | 63.45 | 60.20 | 60.30 | 60.30 | -5.26% | 753,320 |
| Apr 10, 2026 | 65.90 | 65.95 | 63.20 | 63.65 | 63.65 | -1.77% | 311,400 |
| Apr 9, 2026 | 65.45 | 68.70 | 64.80 | 64.80 | 64.80 | -2.26% | 309,954 |
| Apr 8, 2026 | 64.70 | 67.40 | 64.70 | 66.30 | 66.30 | 2.47% | 403,400 |
| Apr 2, 2026 | 65.05 | 65.15 | 62.90 | 64.70 | 64.70 | -0.54% | 354,300 |
| Apr 1, 2026 | 62.00 | 66.00 | 60.80 | 65.05 | 65.05 | 6.90% | 792,300 |
| Mar 31, 2026 | 62.00 | 62.30 | 60.05 | 60.85 | 60.85 | -0.41% | 191,400 |
| Mar 30, 2026 | 61.55 | 62.95 | 59.40 | 61.10 | 61.10 | -0.81% | 266,300 |
| Mar 27, 2026 | 59.50 | 62.75 | 59.00 | 61.60 | 61.60 | 3.53% | 429,300 |
| Mar 26, 2026 | 63.75 | 63.75 | 58.80 | 59.50 | 59.50 | -6.59% | 726,600 |
| Mar 25, 2026 | 64.25 | 67.75 | 63.55 | 63.70 | 63.70 | -3.12% | 1,025,720 |
| Mar 24, 2026 | 64.00 | 66.80 | 63.50 | 65.75 | 65.75 | 4.86% | 621,000 |
| Mar 23, 2026 | 65.85 | 65.85 | 61.25 | 62.70 | 62.70 | -5.00% | 897,300 |
| Mar 20, 2026 | 61.10 | 67.15 | 61.10 | 66.00 | 66.00 | 8.02% | 2,025,360 |
| Mar 19, 2026 | 62.20 | 63.45 | 61.10 | 61.10 | 61.10 | -3.86% | 377,480 |