Skip to main content
BlockFin Holdings Limited (HKG:0888)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.0830
+0.0030 (3.75%)
Mar 10, 2026, 10:13 AM HKT

BlockFin Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.080.080.080.08-2.50%354,000
Mar 9, 20260.080.080.080.080.08-2.44%354,000
Mar 6, 20260.090.090.080.080.08-5.75%1,416,000
Mar 5, 20260.090.090.080.090.094.82%88,000
Mar 4, 20260.090.090.080.080.08-5.68%766,000
Mar 3, 20260.090.090.090.090.09--
Mar 2, 20260.080.090.080.090.09-1.12%1,382,000
Feb 27, 20260.080.090.080.090.092.30%202,000
Feb 26, 20260.090.090.090.090.09-1.14%-
Feb 25, 20260.080.090.080.090.09-612,000
Feb 24, 20260.080.090.080.090.09-224,000
Feb 23, 20260.090.090.090.090.09-448,000
Feb 20, 20260.090.090.090.090.09--
Feb 16, 20260.090.090.080.090.09-1.12%614,000
Feb 13, 20260.090.090.090.090.09-1.11%218,000
Feb 12, 20260.090.090.090.090.09-2.17%518,000
Feb 11, 20260.090.090.090.090.09--
Feb 10, 20260.090.090.090.090.09-1.08%704,000
Feb 9, 20260.090.090.090.090.09--
Feb 6, 20260.090.090.090.090.09-172,000
Feb 5, 20260.090.090.090.090.09-534,000
Feb 4, 20260.090.090.090.090.091.09%222,000
Feb 3, 20260.090.090.090.090.09-2.13%494,000
Feb 2, 20260.090.090.080.090.093.30%878,000
Jan 30, 20260.090.090.090.090.09-1.09%138,000
Jan 29, 20260.090.100.080.090.095.75%1,756,000
Jan 28, 20260.080.090.080.090.098.75%2,658,000
Jan 27, 20260.080.080.080.080.08-2.44%-
Jan 26, 20260.080.080.080.080.08-32,000
Jan 23, 20260.080.080.080.080.08-314,000
Jan 22, 20260.080.080.080.080.082.50%84,000
Jan 21, 20260.080.080.080.080.08-1.23%340,000
Jan 20, 20260.080.080.080.080.08-2.41%16,000
Jan 19, 20260.080.080.080.080.08-2.35%310,000
Jan 16, 20260.080.090.080.090.094.94%458,000
Jan 15, 20260.080.080.080.080.08-2.41%650,000
Jan 14, 20260.090.090.080.080.081.22%286,000
Jan 13, 20260.080.080.080.080.08-1.20%334,000
Jan 12, 20260.080.090.080.080.08-1.19%174,000
Jan 9, 20260.080.080.080.080.08-4.55%710,000
Jan 8, 20260.090.090.090.090.09--
Jan 7, 20260.090.090.090.090.09-1.12%136,000
Jan 6, 20260.090.090.090.090.09-1.11%6,000
Jan 5, 20260.090.090.090.090.092.27%152,000
Jan 2, 20260.100.100.080.090.09-2.22%48,000
Dec 31, 20250.090.090.090.090.09-10,000
Dec 30, 20250.100.100.080.090.095.88%28,000
Dec 29, 20250.090.090.090.090.09-100,000
Dec 24, 20250.090.090.090.090.09-2.30%42,000
Dec 23, 20250.090.090.080.090.09-4.40%72,000
Dec 22, 20250.090.090.090.090.09-2.15%186,000
Dec 19, 20250.090.090.090.090.09-4.12%595,000
Dec 18, 20250.100.100.090.100.103.19%1,036,000
Dec 17, 20250.090.090.080.090.091.08%550,000
Dec 16, 20250.100.100.080.090.09-78,000
Dec 15, 20250.090.090.080.090.094.49%914,000
Dec 12, 20250.090.090.080.090.098.54%1,750,033
Dec 11, 20250.080.080.080.080.08-1.20%16,000
Dec 10, 20250.080.080.080.080.086.41%130,000
Dec 9, 20250.080.080.080.080.08-4.88%122,000
Dec 8, 20250.080.080.080.080.082.50%28,000
Dec 5, 20250.080.090.080.080.081.27%164,000
Dec 4, 20250.080.080.080.080.08-1.25%180,000
Dec 3, 20250.080.080.080.080.08--
Dec 2, 20250.080.080.080.080.08-2.44%104,000
Dec 1, 20250.080.080.080.080.083.80%36,000
Nov 28, 20250.080.080.080.080.08-1.25%12,000
Nov 27, 20250.080.080.080.080.08--
Nov 26, 20250.080.080.080.080.08-9.09%472,000
Nov 25, 20250.080.080.080.090.097.32%106,000
Nov 24, 20250.080.090.080.080.083.80%106,000
Nov 21, 20250.080.080.080.080.08-7.06%532,000
Nov 20, 20250.090.090.080.090.09-2.30%164,000
Nov 19, 20250.090.090.090.090.09-1.14%238,000
Nov 18, 20250.090.090.090.090.09-3.30%252,000
Nov 17, 20250.090.090.090.090.09-1.09%8,000
Nov 14, 20250.080.090.080.090.095.75%196,000
Nov 13, 20250.080.090.080.090.096.10%240,000
Nov 12, 20250.090.090.080.080.082.50%80,000
Nov 11, 20250.080.080.080.080.08-1.23%214,000
Nov 10, 20250.090.090.080.080.08-4.71%8,000
Nov 7, 20250.090.090.090.090.09-164,000
Nov 6, 20250.080.080.080.090.09-1.16%10,000
Nov 5, 20250.090.090.090.090.09--
Nov 4, 20250.090.090.080.090.093.61%32,000
Nov 3, 20250.080.090.080.080.085.06%238,000
Oct 31, 20250.080.080.080.080.08-306,000
Oct 30, 20250.080.080.080.080.08-4.82%32,000
Oct 28, 20250.080.080.080.080.08-5.68%258,000
Oct 27, 20250.090.090.090.090.09-100,000
Oct 24, 20250.090.090.080.090.09-140,000
Oct 23, 20250.100.100.090.090.093.53%116,000
Oct 22, 20250.090.090.080.090.09-3.41%392,000
Oct 21, 20250.080.090.080.090.09-230,000
Oct 20, 20250.090.090.090.090.09--
Oct 17, 20250.090.090.090.090.09-352,000
Oct 16, 20250.090.090.090.090.09-834,000
Oct 15, 20250.090.090.090.090.09-4.35%2,332,000
Oct 14, 20250.090.090.090.090.091.10%80,000
Oct 13, 20250.100.100.090.090.09-4.21%442,000