Bloks Group Limited (HKG:0325)
Hong Kong
· Delayed Price · Currency is HKD 72.75
+1.30 (1.82%)
At close: Dec 5, 2025
Bloks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | 118,200 |
| Oct 2, 2025 | 90.60 | 90.60 | 89.00 | 89.80 | 89.80 | -0.99% | 228,761 |
| Sep 30, 2025 | 89.60 | 90.70 | 87.50 | 90.70 | 90.70 | 3.30% | 714,504 |
| Sep 29, 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% | 925,824 |
| Sep 24, 2025 | 92.90 | 94.90 | 92.10 | 92.30 | 92.30 | -0.65% | 391,422 |
| Sep 23, 2025 | 95.85 | 95.85 | 91.95 | 92.90 | 92.90 | -2.21% | 591,556 |
| Sep 22, 2025 | 93.50 | 97.00 | 92.95 | 95.00 | 95.00 | 1.60% | 707,400 |
| 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% | 1,104,931 |
| Sep 17, 2025 | 94.55 | 98.30 | 94.15 | 96.55 | 96.55 | 2.82% | 1,295,529 |
| Sep 16, 2025 | 93.00 | 95.85 | 93.00 | 93.90 | 93.90 | -0.21% | 492,300 |
| Sep 15, 2025 | 94.30 | 94.65 | 92.00 | 94.10 | 94.10 | 1.07% | 748,016 |
| Sep 12, 2025 | 92.80 | 94.70 | 92.50 | 93.10 | 93.10 | 0.32% | 583,521 |
| Sep 11, 2025 | 95.00 | 95.00 | 91.90 | 92.80 | 92.80 | -2.32% | 912,013 |
| 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% | 1,233,300 |
| Sep 8, 2025 | 96.75 | 97.85 | 91.70 | 94.80 | 94.80 | -2.02% | 1,615,340 |
| Sep 5, 2025 | 96.70 | 98.35 | 96.35 | 96.75 | 96.75 | 0.05% | 757,621 |
| Sep 4, 2025 | 101.00 | 101.00 | 96.10 | 96.70 | 96.70 | -3.06% | 994,116 |
| Sep 3, 2025 | 101.60 | 102.50 | 99.50 | 99.75 | 99.75 | -1.82% | 668,500 |
| Sep 2, 2025 | 104.70 | 104.80 | 100.40 | 101.60 | 101.60 | -1.36% | 547,800 |
| Sep 1, 2025 | 106.00 | 107.00 | 100.20 | 103.00 | 103.00 | -2.83% | 1,610,746 |
| Aug 29, 2025 | 104.80 | 108.00 | 103.10 | 106.00 | 106.00 | 2.32% | 1,463,965 |
| Aug 28, 2025 | 105.50 | 108.80 | 102.00 | 103.60 | 103.60 | -2.72% | 1,703,800 |
| Aug 27, 2025 | 115.00 | 122.00 | 106.00 | 106.50 | 106.50 | -4.14% | 4,011,029 |
| Aug 26, 2025 | 101.80 | 112.30 | 98.80 | 111.10 | 111.10 | 9.35% | 5,178,720 |
| 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% | 2,938,260 |
| Aug 21, 2025 | 116.50 | 118.00 | 108.50 | 110.00 | 110.00 | -4.51% | 2,495,620 |
| Aug 20, 2025 | 113.80 | 121.00 | 111.70 | 115.20 | 115.20 | 1.95% | 2,688,469 |
| Aug 19, 2025 | 120.00 | 121.30 | 111.00 | 113.00 | 113.00 | -7.45% | 3,256,698 |
| Aug 18, 2025 | 115.20 | 122.70 | 113.50 | 122.10 | 122.10 | 6.36% | 2,245,131 |
| Aug 15, 2025 | 117.80 | 119.00 | 114.00 | 114.80 | 114.80 | -2.55% | 1,020,861 |
| Aug 14, 2025 | 113.90 | 121.80 | 113.90 | 117.80 | 117.80 | 3.79% | 1,455,031 |
| Aug 13, 2025 | 113.40 | 115.50 | 111.00 | 113.50 | 113.50 | 0.71% | 1,324,930 |
| Aug 12, 2025 | 116.00 | 116.00 | 110.60 | 112.70 | 112.70 | -3.26% | 1,514,539 |
| Aug 11, 2025 | 121.00 | 121.50 | 115.00 | 116.50 | 116.50 | -3.16% | 1,011,252 |
| Aug 8, 2025 | 121.90 | 125.60 | 120.00 | 120.30 | 120.30 | -0.82% | 805,845 |
| Aug 7, 2025 | 121.00 | 128.00 | 121.00 | 121.30 | 121.30 | 0.50% | 1,913,243 |
| Aug 6, 2025 | 117.70 | 121.80 | 113.50 | 120.70 | 120.70 | 3.16% | 1,276,919 |
| Aug 5, 2025 | 120.10 | 120.70 | 114.00 | 117.00 | 117.00 | -1.10% | 638,893 |
| Aug 4, 2025 | 115.00 | 119.30 | 114.60 | 118.30 | 118.30 | 0.08% | 1,192,610 |
| Aug 1, 2025 | 117.80 | 120.00 | 111.90 | 118.20 | 118.20 | 0.68% | 1,463,317 |
| Jul 31, 2025 | 126.60 | 126.90 | 116.40 | 117.40 | 117.40 | -7.27% | 2,089,564 |
| Jul 30, 2025 | 127.30 | 129.60 | 125.10 | 126.60 | 126.60 | -1.56% | 638,718 |
| Jul 29, 2025 | 127.70 | 130.00 | 125.40 | 128.60 | 128.60 | 1.02% | 787,222 |
| Jul 28, 2025 | 131.40 | 132.30 | 125.60 | 127.30 | 127.30 | -2.82% | 1,149,010 |
| Jul 25, 2025 | 128.00 | 134.50 | 127.40 | 131.00 | 131.00 | 3.23% | 1,459,415 |
| Jul 24, 2025 | 123.40 | 128.50 | 123.40 | 126.90 | 126.90 | 3.17% | 816,933 |
| Jul 23, 2025 | 128.80 | 128.80 | 122.00 | 123.00 | 123.00 | -4.50% | 1,657,063 |
| Jul 22, 2025 | 128.00 | 130.50 | 126.70 | 128.80 | 128.80 | 0.47% | 777,470 |
| Jul 21, 2025 | 127.20 | 129.10 | 124.80 | 128.20 | 128.20 | 0.79% | 1,165,219 |
| Jul 18, 2025 | 130.00 | 131.90 | 126.80 | 127.20 | 127.20 | -2.60% | 1,321,717 |
| Jul 17, 2025 | 132.80 | 132.80 | 128.60 | 130.60 | 130.60 | - | 927,342 |
| Jul 16, 2025 | 135.00 | 136.00 | 130.20 | 130.60 | 130.60 | -1.80% | 1,089,603 |