Bloks Group Limited (HKG:0325)
Hong Kong
· Delayed Price · Currency is HKD 56.00
+0.95 (1.73%)
Mar 10, 2026, 9:45 AM HKT
Bloks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 52.80 | 55.40 | 51.00 | 55.05 | 55.05 | 1.76% | 434,560 |
| Mar 6, 2026 | 54.00 | 55.00 | 53.40 | 54.10 | 54.10 | 1.31% | 609,385 |
| Mar 5, 2026 | 56.20 | 56.65 | 53.00 | 53.40 | 53.40 | -2.20% | 384,208 |
| Mar 4, 2026 | 54.00 | 56.00 | 53.60 | 54.60 | 54.60 | -0.55% | 440,700 |
| Mar 3, 2026 | 59.05 | 59.05 | 54.50 | 54.90 | 54.90 | -6.71% | 806,761 |
| Mar 2, 2026 | 63.25 | 63.25 | 58.55 | 58.85 | 58.85 | -6.88% | 980,700 |
| Feb 27, 2026 | 64.95 | 65.80 | 63.20 | 63.20 | 63.20 | -2.69% | 1,060,000 |
| Feb 26, 2026 | 65.00 | 66.20 | 64.25 | 64.95 | 64.95 | -0.08% | 530,970 |
| Feb 25, 2026 | 66.85 | 67.60 | 64.00 | 65.00 | 65.00 | -2.77% | 693,481 |
| Feb 24, 2026 | 69.50 | 69.80 | 66.00 | 66.85 | 66.85 | -3.88% | 900,700 |
| Feb 23, 2026 | 70.35 | 70.35 | 69.35 | 69.55 | 69.55 | -0.50% | 102,497 |
| Feb 20, 2026 | 70.70 | 71.80 | 69.15 | 69.90 | 69.90 | -1.13% | 101,700 |
| Feb 16, 2026 | 69.30 | 71.00 | 69.00 | 70.70 | 70.70 | 1.80% | 46,270 |
| Feb 13, 2026 | 69.10 | 69.75 | 68.50 | 69.45 | 69.45 | -0.50% | 273,000 |
| Feb 12, 2026 | 70.00 | 70.25 | 68.80 | 69.80 | 69.80 | -0.29% | 289,200 |
| Feb 11, 2026 | 72.45 | 72.45 | 69.50 | 70.00 | 70.00 | -3.38% | 652,800 |
| Feb 10, 2026 | 72.90 | 74.70 | 71.65 | 72.45 | 72.45 | -0.48% | 393,060 |
| Feb 9, 2026 | 69.30 | 75.35 | 68.35 | 72.80 | 72.80 | 5.05% | 1,737,600 |
| Feb 6, 2026 | 72.75 | 72.75 | 68.60 | 69.30 | 69.30 | -4.74% | 1,011,600 |
| Feb 5, 2026 | 70.55 | 73.75 | 69.60 | 72.75 | 72.75 | 3.56% | 546,730 |
| Feb 4, 2026 | 71.30 | 71.45 | 69.20 | 70.25 | 70.25 | -1.26% | 347,430 |
| Feb 3, 2026 | 74.00 | 73.80 | 70.25 | 71.15 | 71.15 | -1.86% | 524,862 |
| Feb 2, 2026 | 72.00 | 75.35 | 71.05 | 72.50 | 72.50 | 0.28% | 882,700 |
| Jan 30, 2026 | 74.20 | 74.20 | 71.45 | 72.30 | 72.30 | -3.66% | 757,200 |
| Jan 29, 2026 | 76.20 | 76.30 | 73.35 | 75.05 | 75.05 | -2.15% | 826,200 |
| Jan 28, 2026 | 78.85 | 80.40 | 76.45 | 76.70 | 76.70 | -2.73% | 803,430 |
| Jan 27, 2026 | 76.50 | 79.45 | 75.75 | 78.85 | 78.85 | 3.07% | 862,280 |
| Jan 26, 2026 | 80.60 | 80.60 | 75.90 | 76.50 | 76.50 | -3.89% | 874,500 |
| Jan 23, 2026 | 73.10 | 80.45 | 73.00 | 79.60 | 79.60 | 9.87% | 2,598,200 |
| Jan 22, 2026 | 71.10 | 73.90 | 70.50 | 72.45 | 72.45 | 1.76% | 828,726 |
| Jan 21, 2026 | 72.00 | 72.70 | 69.25 | 71.20 | 71.20 | 0.21% | 593,100 |
| Jan 20, 2026 | 69.40 | 73.30 | 69.20 | 71.05 | 71.05 | 3.95% | 1,330,600 |
| Jan 19, 2026 | 69.90 | 70.95 | 68.05 | 68.35 | 68.35 | -2.08% | 473,973 |
| Jan 16, 2026 | 70.00 | 71.80 | 68.75 | 69.80 | 69.80 | -0.29% | 394,830 |
| Jan 15, 2026 | 70.50 | 70.95 | 68.90 | 70.00 | 70.00 | -0.71% | 358,300 |
| Jan 14, 2026 | 68.70 | 71.80 | 67.25 | 70.50 | 70.50 | 3.22% | 997,586 |
| Jan 13, 2026 | 69.55 | 71.40 | 67.60 | 68.30 | 68.30 | -1.01% | 701,949 |
| Jan 12, 2026 | 67.95 | 69.50 | 66.00 | 69.00 | 69.00 | 1.55% | 1,050,176 |
| Jan 9, 2026 | 67.35 | 70.00 | 67.05 | 67.95 | 67.95 | 0.89% | 538,500 |
| Jan 8, 2026 | 69.10 | 71.95 | 67.00 | 67.35 | 67.35 | -4.13% | 804,750 |
| Jan 7, 2026 | 71.50 | 71.50 | 69.55 | 70.25 | 70.25 | -0.99% | 236,400 |
| Jan 6, 2026 | 69.65 | 71.80 | 69.00 | 70.95 | 70.95 | 2.83% | 763,200 |
| Jan 5, 2026 | 66.95 | 71.75 | 66.95 | 69.00 | 69.00 | 2.07% | 946,480 |
| Jan 2, 2026 | 68.15 | 68.50 | 67.40 | 67.60 | 67.60 | 0.97% | 53,400 |
| Dec 31, 2025 | 67.20 | 67.20 | 66.00 | 66.95 | 66.95 | -1.40% | 237,900 |
| Dec 30, 2025 | 69.45 | 69.45 | 66.45 | 67.90 | 67.90 | -2.02% | 420,495 |
| Dec 29, 2025 | 70.95 | 70.95 | 68.35 | 69.30 | 69.30 | -0.29% | 375,000 |
| Dec 24, 2025 | 70.50 | 71.45 | 69.30 | 69.50 | 69.50 | -2.04% | 318,900 |
| Dec 23, 2025 | 72.25 | 72.95 | 69.80 | 70.95 | 70.95 | -0.91% | 503,495 |
| Dec 22, 2025 | 69.80 | 72.70 | 69.00 | 71.60 | 71.60 | 3.39% | 714,200 |
| Dec 19, 2025 | 65.65 | 69.85 | 65.65 | 69.25 | 69.25 | 5.08% | 732,768 |
| Dec 18, 2025 | 66.65 | 67.15 | 65.50 | 65.90 | 65.90 | -1.93% | 359,100 |
| Dec 17, 2025 | 68.20 | 69.00 | 66.60 | 67.20 | 67.20 | -0.88% | 623,439 |
| Dec 16, 2025 | 71.25 | 71.95 | 67.00 | 67.80 | 67.80 | -6.22% | 801,900 |
| Dec 15, 2025 | 71.40 | 75.80 | 69.30 | 72.30 | 72.30 | 3.29% | 1,449,504 |
| Dec 12, 2025 | 68.00 | 71.05 | 67.90 | 70.00 | 70.00 | 2.49% | 816,800 |
| Dec 11, 2025 | 68.55 | 69.90 | 67.15 | 68.30 | 68.30 | -0.07% | 452,400 |
| Dec 10, 2025 | 69.50 | 69.90 | 67.80 | 68.35 | 68.35 | -1.65% | 253,500 |
| Dec 9, 2025 | 70.75 | 70.80 | 67.30 | 69.50 | 69.50 | -1.77% | 814,323 |
| Dec 8, 2025 | 74.00 | 74.00 | 70.05 | 70.75 | 70.75 | -2.75% | 588,548 |
| Dec 5, 2025 | 71.80 | 74.80 | 70.10 | 72.75 | 72.75 | 1.82% | 756,700 |
| Dec 4, 2025 | 72.80 | 73.85 | 70.95 | 71.45 | 71.45 | -1.31% | 523,500 |
| Dec 3, 2025 | 74.00 | 74.00 | 72.00 | 72.40 | 72.40 | -1.70% | 312,667 |
| Dec 2, 2025 | 73.60 | 74.80 | 73.00 | 73.65 | 73.65 | 0.14% | 271,324 |
| Dec 1, 2025 | 76.30 | 77.80 | 72.20 | 73.55 | 73.55 | -3.60% | 812,819 |
| Nov 28, 2025 | 75.55 | 79.40 | 75.55 | 76.30 | 76.30 | -1.74% | 748,900 |
| Nov 27, 2025 | 72.60 | 77.70 | 71.75 | 77.65 | 77.65 | 7.55% | 1,159,700 |
| Nov 26, 2025 | 71.00 | 73.10 | 70.80 | 72.20 | 72.20 | 2.05% | 508,398 |
| Nov 25, 2025 | 73.50 | 74.55 | 70.05 | 70.75 | 70.75 | -3.21% | 1,535,268 |
| Nov 24, 2025 | 78.05 | 78.05 | 72.55 | 73.10 | 73.10 | -3.63% | 1,220,400 |
| Nov 21, 2025 | 74.00 | 78.90 | 71.35 | 75.85 | 75.85 | 0.60% | 1,842,294 |
| Nov 20, 2025 | 79.80 | 80.05 | 74.75 | 75.40 | 75.40 | -5.45% | 1,693,159 |
| Nov 19, 2025 | 84.00 | 84.00 | 79.50 | 79.75 | 79.75 | -4.89% | 1,332,679 |
| Nov 18, 2025 | 84.80 | 84.80 | 81.10 | 83.85 | 83.85 | -1.53% | 684,400 |
| Nov 17, 2025 | 84.05 | 86.90 | 83.00 | 85.15 | 85.15 | 0.12% | 934,653 |
| Nov 14, 2025 | 86.15 | 87.50 | 84.15 | 85.05 | 85.05 | -1.28% | 614,373 |
| Nov 13, 2025 | 86.65 | 87.90 | 85.25 | 86.15 | 86.15 | -0.75% | 429,009 |
| Nov 12, 2025 | 87.95 | 90.00 | 86.70 | 86.80 | 86.80 | -0.34% | 538,631 |
| Nov 11, 2025 | 87.05 | 90.45 | 86.05 | 87.10 | 87.10 | 0.23% | 774,628 |
| Nov 10, 2025 | 84.05 | 88.15 | 83.85 | 86.90 | 86.90 | 3.08% | 1,027,880 |
| Nov 7, 2025 | 87.40 | 87.80 | 83.70 | 84.30 | 84.30 | -3.55% | 828,275 |
| Nov 6, 2025 | 89.95 | 89.95 | 87.00 | 87.40 | 87.40 | -2.89% | 528,931 |
| Nov 5, 2025 | 88.00 | 90.40 | 84.35 | 90.00 | 90.00 | 2.39% | 451,832 |
| Nov 4, 2025 | 89.80 | 90.50 | 87.00 | 87.90 | 87.90 | -2.33% | 678,849 |
| Nov 3, 2025 | 89.85 | 90.60 | 88.50 | 90.00 | 90.00 | 1.01% | 301,705 |
| Oct 31, 2025 | 90.55 | 92.45 | 89.00 | 89.10 | 89.10 | -1.55% | 431,000 |
| Oct 30, 2025 | 92.85 | 93.55 | 89.05 | 90.50 | 90.50 | -2.53% | 834,900 |
| Oct 28, 2025 | 92.30 | 94.70 | 90.55 | 92.85 | 92.85 | 2.54% | 850,488 |
| Oct 27, 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 | -1.22% | 656,200 |
| Oct 23, 2025 | 92.40 | 94.55 | 87.55 | 89.80 | 89.80 | -4.67% | 1,536,472 |
| 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% | 1,487,995 |
| Oct 16, 2025 | 109.50 | 109.70 | 103.00 | 104.10 | 104.10 | -3.61% | 2,161,122 |
| Oct 15, 2025 | 103.50 | 110.00 | 102.70 | 108.00 | 108.00 | 5.57% | 3,043,579 |
| 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% | 4,658,729 |