Bloks Group Limited (HKG:0325)
Hong Kong · Delayed Price · Currency is HKD 67.05
+0.30 (0.45%)
Sep 18, 2026, 4:08 PM HKT
Bloks Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 66.90 | 70.00 | 66.75 | 67.05 | 67.05 | 0.45% | 774,998 |
| Sep 17, 2026 | 66.00 | 67.80 | 65.35 | 66.75 | 66.75 | -0.96% | 483,047 |
| Sep 16, 2026 | 66.70 | 68.70 | 65.40 | 67.40 | 67.40 | 0.37% | 425,497 |
| Sep 15, 2026 | 69.50 | 71.45 | 66.60 | 67.15 | 67.15 | -3.66% | 324,419 |
| Sep 14, 2026 | 67.80 | 70.80 | 67.20 | 69.70 | 69.70 | 2.35% | 654,970 |
| Sep 11, 2026 | 67.00 | 68.40 | 65.25 | 68.10 | 68.10 | 1.64% | 511,046 |
| Sep 10, 2026 | 70.50 | 70.50 | 65.20 | 67.00 | 67.00 | -5.30% | 999,100 |
| Sep 9, 2026 | 71.95 | 71.95 | 69.15 | 70.75 | 70.75 | -1.67% | 822,009 |
| Sep 8, 2026 | 74.50 | 76.30 | 70.85 | 71.95 | 71.95 | -2.84% | 1,432,213 |
| Sep 7, 2026 | 78.80 | 78.80 | 73.70 | 74.05 | 74.05 | -3.33% | 1,074,627 |
| Sep 4, 2026 | 75.50 | 77.40 | 73.05 | 76.60 | 76.60 | 4.68% | 1,572,732 |
| Sep 3, 2026 | 71.30 | 75.00 | 71.30 | 73.50 | 73.18 | 0.34% | 443,420 |
| Sep 2, 2026 | 73.40 | 74.25 | 71.25 | 73.25 | 72.93 | 1.17% | 971,811 |
| Sep 1, 2026 | 73.50 | 73.50 | 71.00 | 72.40 | 72.08 | -1.43% | 523,506 |
| Aug 31, 2026 | 74.80 | 75.75 | 71.35 | 73.45 | 73.13 | -2.91% | 1,558,331 |
| Aug 28, 2026 | 75.75 | 77.85 | 74.00 | 75.65 | 75.32 | -0.72% | 801,620 |
| Aug 27, 2026 | 77.35 | 78.05 | 74.55 | 76.20 | 75.86 | -2.74% | 1,028,231 |
| Aug 26, 2026 | 74.45 | 79.15 | 74.05 | 78.35 | 78.00 | 4.68% | 1,156,603 |
| Aug 25, 2026 | 76.45 | 76.60 | 73.00 | 74.85 | 74.52 | - | 752,706 |
| Aug 24, 2026 | 78.50 | 80.35 | 73.70 | 74.85 | 74.52 | -5.25% | 2,012,727 |
| Aug 21, 2026 | 76.85 | 79.35 | 76.60 | 79.00 | 78.65 | 2.40% | 650,748 |
| Aug 20, 2026 | 77.00 | 78.50 | 75.10 | 77.15 | 76.81 | 0.19% | 1,179,521 |
| Aug 19, 2026 | 75.80 | 80.15 | 74.50 | 77.00 | 76.66 | 1.32% | 1,915,516 |
| Aug 18, 2026 | 77.75 | 78.45 | 75.00 | 76.00 | 75.66 | -4.34% | 1,704,492 |
| Aug 17, 2026 | 72.00 | 79.75 | 71.20 | 79.45 | 79.10 | 7.95% | 6,866,075 |
| Aug 14, 2026 | 71.00 | 79.00 | 71.00 | 73.60 | 73.27 | 3.66% | 4,949,665 |
| Aug 13, 2026 | 63.00 | 71.95 | 63.00 | 71.00 | 70.69 | 19.73% | 6,240,055 |
| Aug 12, 2026 | 59.65 | 59.80 | 57.55 | 59.30 | 59.04 | -0.59% | 746,700 |
| Aug 11, 2026 | 59.00 | 60.00 | 58.15 | 59.65 | 59.39 | 1.71% | 1,215,300 |
| Aug 10, 2026 | 56.00 | 59.15 | 56.00 | 58.65 | 58.39 | 4.73% | 940,200 |
| Aug 7, 2026 | 53.25 | 56.00 | 53.15 | 56.00 | 55.75 | 2.10% | 592,500 |
| Aug 6, 2026 | 54.80 | 56.05 | 53.65 | 54.85 | 54.61 | 1.76% | 581,160 |
| Aug 5, 2026 | 51.80 | 54.85 | 50.35 | 53.90 | 53.66 | 3.36% | 1,059,760 |
| Aug 4, 2026 | 53.05 | 54.85 | 51.35 | 52.15 | 51.92 | -1.97% | 915,000 |
| Aug 3, 2026 | 50.50 | 54.90 | 50.25 | 53.20 | 52.96 | 2.80% | 956,445 |
| Jul 31, 2026 | 51.15 | 52.80 | 49.52 | 51.75 | 51.52 | -1.71% | 828,300 |
| Jul 30, 2026 | 52.40 | 55.40 | 52.15 | 52.65 | 52.42 | -3.13% | 1,288,000 |
| Jul 29, 2026 | 46.88 | 55.00 | 46.88 | 54.35 | 54.11 | 15.93% | 3,089,030 |
| Jul 28, 2026 | 47.46 | 49.00 | 45.80 | 46.88 | 46.67 | 0.34% | 518,300 |
| Jul 27, 2026 | 46.00 | 47.56 | 45.50 | 46.72 | 46.51 | 0.39% | 217,490 |
| Jul 24, 2026 | 48.00 | 49.36 | 46.32 | 46.54 | 46.33 | -4.67% | 562,250 |
| Jul 23, 2026 | 50.00 | 50.40 | 48.10 | 48.82 | 48.60 | -0.41% | 387,280 |
| Jul 22, 2026 | 50.25 | 50.25 | 47.48 | 49.02 | 48.80 | -1.92% | 386,800 |
| Jul 21, 2026 | 52.00 | 52.95 | 48.90 | 49.98 | 49.76 | -3.88% | 855,960 |
| Jul 20, 2026 | 47.72 | 53.00 | 47.08 | 52.00 | 51.77 | 9.01% | 1,699,370 |
| Jul 17, 2026 | 49.10 | 50.50 | 45.66 | 47.70 | 47.49 | -4.79% | 1,053,870 |
| Jul 16, 2026 | 47.26 | 52.15 | 47.26 | 50.10 | 49.88 | 6.96% | 1,511,600 |
| Jul 15, 2026 | 46.20 | 47.20 | 43.80 | 46.84 | 46.63 | 2.14% | 911,685 |
| Jul 14, 2026 | 46.20 | 47.10 | 44.48 | 45.86 | 45.66 | -2.76% | 630,300 |
| Jul 13, 2026 | 50.05 | 51.40 | 47.10 | 47.16 | 46.95 | -5.53% | 459,920 |