Bloks Group Limited (HKG:0325)
Hong Kong
· Delayed Price · Currency is HKD 62.50
+0.30 (0.48%)
Apr 29, 2026, 4:08 PM HKT
Bloks Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 66.90 | 67.40 | 61.70 | 63.55 | 63.55 | -5.01% | 1,536,000 |
| Mar 17, 2026 | 66.55 | 68.60 | 65.15 | 66.90 | 66.90 | 0.53% | 1,315,100 |
| Mar 16, 2026 | 60.00 | 73.15 | 60.00 | 66.55 | 66.55 | 8.65% | 4,182,415 |
| Mar 13, 2026 | 61.30 | 61.85 | 57.65 | 61.25 | 61.25 | -0.49% | 1,098,125 |
| Mar 12, 2026 | 56.50 | 61.75 | 56.50 | 61.55 | 61.55 | 8.94% | 666,018 |
| Mar 11, 2026 | 56.05 | 58.55 | 56.05 | 56.50 | 56.50 | 0.80% | 233,100 |
| Mar 10, 2026 | 55.55 | 57.75 | 55.55 | 56.05 | 56.05 | 1.82% | 392,400 |
| 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 |