Bloks Group Limited (HKG:0325)
Hong Kong · Delayed Price · Currency is HKD 73.45
-2.20 (-2.91%)
Aug 31, 2026, 4:08 PM HKT
Bloks Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 75.75 | 77.85 | 74.00 | 75.65 | 75.65 | -0.72% | 801,620 |
| Aug 27, 2026 | 77.35 | 78.05 | 74.55 | 76.20 | 76.20 | -2.74% | 1,028,231 |
| Aug 26, 2026 | 74.45 | 79.15 | 74.05 | 78.35 | 78.35 | 4.68% | 1,156,603 |
| Aug 25, 2026 | 76.45 | 76.60 | 73.00 | 74.85 | 74.85 | - | 752,706 |
| Aug 24, 2026 | 78.50 | 80.35 | 73.70 | 74.85 | 74.85 | -5.25% | 2,012,727 |
| Aug 21, 2026 | 76.85 | 79.35 | 76.60 | 79.00 | 79.00 | 2.40% | 650,748 |
| Aug 20, 2026 | 77.00 | 78.50 | 75.10 | 77.15 | 77.15 | 0.19% | 1,179,521 |
| Aug 19, 2026 | 75.80 | 80.15 | 74.50 | 77.00 | 77.00 | 1.32% | 1,915,516 |
| Aug 18, 2026 | 77.75 | 78.45 | 75.00 | 76.00 | 76.00 | -4.34% | 1,704,492 |
| Aug 17, 2026 | 72.00 | 79.75 | 71.20 | 79.45 | 79.45 | 7.95% | 6,866,075 |
| Aug 14, 2026 | 71.00 | 79.00 | 71.00 | 73.60 | 73.60 | 3.66% | 4,949,665 |
| Aug 13, 2026 | 63.00 | 71.95 | 63.00 | 71.00 | 71.00 | 19.73% | 6,240,055 |
| Aug 12, 2026 | 59.65 | 59.80 | 57.55 | 59.30 | 59.30 | -0.59% | 746,700 |
| Aug 11, 2026 | 59.00 | 60.00 | 58.15 | 59.65 | 59.65 | 1.71% | 1,215,300 |
| Aug 10, 2026 | 56.00 | 59.15 | 56.00 | 58.65 | 58.65 | 4.73% | 940,200 |
| Aug 7, 2026 | 53.25 | 56.00 | 53.15 | 56.00 | 56.00 | 2.10% | 592,500 |
| Aug 6, 2026 | 54.80 | 56.05 | 53.65 | 54.85 | 54.85 | 1.76% | 581,160 |
| Aug 5, 2026 | 51.80 | 54.85 | 50.35 | 53.90 | 53.90 | 3.36% | 1,059,760 |
| Aug 4, 2026 | 53.05 | 54.85 | 51.35 | 52.15 | 52.15 | -1.97% | 915,000 |
| Aug 3, 2026 | 50.50 | 54.90 | 50.25 | 53.20 | 53.20 | 2.80% | 956,445 |
| Jul 31, 2026 | 51.15 | 52.80 | 49.52 | 51.75 | 51.75 | -1.71% | 828,300 |
| Jul 30, 2026 | 52.40 | 55.40 | 52.15 | 52.65 | 52.65 | -3.13% | 1,288,000 |
| Jul 29, 2026 | 46.88 | 55.00 | 46.88 | 54.35 | 54.35 | 15.93% | 3,089,030 |
| Jul 28, 2026 | 47.46 | 49.00 | 45.80 | 46.88 | 46.88 | 0.34% | 518,300 |
| Jul 27, 2026 | 46.00 | 47.56 | 45.50 | 46.72 | 46.72 | 0.39% | 217,490 |
| Jul 24, 2026 | 48.00 | 49.36 | 46.32 | 46.54 | 46.54 | -4.67% | 562,250 |
| Jul 23, 2026 | 50.00 | 50.40 | 48.10 | 48.82 | 48.82 | -0.41% | 387,280 |
| Jul 22, 2026 | 50.25 | 50.25 | 47.48 | 49.02 | 49.02 | -1.92% | 386,800 |
| Jul 21, 2026 | 52.00 | 52.95 | 48.90 | 49.98 | 49.98 | -3.88% | 855,960 |
| Jul 20, 2026 | 47.72 | 53.00 | 47.08 | 52.00 | 52.00 | 9.01% | 1,699,370 |
| Jul 17, 2026 | 49.10 | 50.50 | 45.66 | 47.70 | 47.70 | -4.79% | 1,053,870 |
| Jul 16, 2026 | 47.26 | 52.15 | 47.26 | 50.10 | 50.10 | 6.96% | 1,511,600 |
| Jul 15, 2026 | 46.20 | 47.20 | 43.80 | 46.84 | 46.84 | 2.14% | 911,685 |
| Jul 14, 2026 | 46.20 | 47.10 | 44.48 | 45.86 | 45.86 | -2.76% | 630,300 |
| Jul 13, 2026 | 50.05 | 51.40 | 47.10 | 47.16 | 47.16 | -5.53% | 459,920 |
| Jul 10, 2026 | 49.06 | 51.45 | 46.50 | 49.92 | 49.92 | 1.75% | 1,903,860 |
| Jul 9, 2026 | 49.24 | 49.78 | 48.00 | 49.06 | 49.06 | -0.37% | 506,100 |
| Jul 8, 2026 | 50.50 | 50.50 | 48.00 | 49.24 | 49.24 | 0.57% | 373,200 |
| Jul 7, 2026 | 49.02 | 50.45 | 47.22 | 48.96 | 48.96 | -0.12% | 512,780 |
| Jul 6, 2026 | 48.52 | 49.78 | 47.02 | 49.02 | 49.02 | 3.03% | 639,923 |
| Jul 3, 2026 | 46.12 | 48.80 | 45.48 | 47.58 | 47.58 | 6.68% | 1,298,430 |
| Jul 2, 2026 | 41.90 | 46.40 | 41.58 | 44.60 | 44.60 | 7.31% | 903,300 |
| Jun 30, 2026 | 43.00 | 44.30 | 41.30 | 41.56 | 41.56 | -2.30% | 398,540 |
| Jun 29, 2026 | 41.58 | 43.40 | 40.10 | 42.54 | 42.54 | 5.61% | 456,203 |
| Jun 26, 2026 | 40.02 | 41.18 | 39.60 | 40.28 | 40.28 | -2.23% | 327,319 |
| Jun 25, 2026 | 40.78 | 41.80 | 39.20 | 41.20 | 41.20 | 1.13% | 518,700 |
| Jun 24, 2026 | 43.64 | 44.00 | 40.52 | 40.74 | 40.74 | -6.52% | 838,800 |
| Jun 23, 2026 | 45.48 | 46.08 | 43.10 | 43.58 | 43.58 | -4.18% | 377,700 |
| Jun 22, 2026 | 48.36 | 48.00 | 45.28 | 45.48 | 45.48 | -3.85% | 293,703 |
| Jun 18, 2026 | 48.22 | 48.76 | 45.44 | 47.30 | 47.30 | -2.51% | 1,014,276 |