Bloks Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 66.300 | 71.300 | 66.300 | 70.600 | 70.600 | 3,361,730 |
| 2026-10-16 | 67.400 | 70.250 | 67.000 | 68.350 | 68.350 | 1,268,129 |
| 2026-10-15 | 65.700 | 67.350 | 65.000 | 66.400 | 66.400 | 726,386 |
| 2026-10-14 | 65.250 | 69.200 | 64.400 | 66.100 | 66.100 | 1,322,237 |
| 2026-10-13 | 64.700 | 67.250 | 61.100 | 64.350 | 64.350 | 841,208 |
| 2026-10-12 | 70.000 | 71.000 | 64.900 | 65.700 | 65.700 | 816,616 |
| 2026-10-09 | 67.600 | 70.500 | 65.950 | 70.000 | 70.000 | 839,450 |
| 2026-10-08 | 64.200 | 68.000 | 64.200 | 66.950 | 66.950 | 773,347 |
| 2026-10-07 | 63.600 | 64.250 | 62.600 | 63.800 | 63.800 | 56,065 |
| 2026-10-06 | 64.300 | 64.800 | 63.250 | 64.100 | 64.100 | 131,108 |
| 2026-10-05 | 64.550 | 64.550 | 62.200 | 63.700 | 63.700 | 89,407 |
| 2026-10-02 | 65.500 | 65.500 | 62.200 | 63.700 | 63.700 | 173,644 |
| 2026-09-30 | 67.000 | 67.000 | 63.000 | 65.300 | 65.300 | 593,422 |
| 2026-09-29 | 66.400 | 67.200 | 64.350 | 65.150 | 65.150 | 662,164 |
| 2026-09-28 | 64.000 | 68.050 | 62.800 | 65.800 | 65.800 | 1,863,972 |
| 2026-09-25 | 61.800 | 61.950 | 60.800 | 61.900 | 61.900 | 199,219 |
| 2026-09-24 | 62.900 | 62.900 | 61.550 | 62.100 | 62.100 | 182,121 |
| 2026-09-23 | 63.200 | 64.300 | 61.850 | 63.250 | 63.250 | 443,433 |
| 2026-09-22 | 64.800 | 66.150 | 62.800 | 63.450 | 63.450 | 567,096 |
| 2026-09-21 | 66.750 | 67.150 | 62.650 | 63.750 | 63.750 | 987,938 |
| 2026-09-18 | 66.900 | 70.000 | 66.750 | 67.050 | 67.050 | 774,998 |
| 2026-09-17 | 66.000 | 67.800 | 65.350 | 66.750 | 66.750 | 483,047 |
| 2026-09-16 | 66.700 | 68.700 | 65.400 | 67.400 | 67.400 | 425,497 |
| 2026-09-15 | 69.500 | 71.450 | 66.600 | 67.150 | 67.150 | 324,419 |
| 2026-09-14 | 67.800 | 70.800 | 67.200 | 69.700 | 69.700 | 654,970 |
| 2026-09-11 | 67.000 | 68.400 | 65.250 | 68.100 | 68.100 | 511,046 |
| 2026-09-10 | 70.500 | 70.500 | 65.200 | 67.000 | 67.000 | 999,100 |
| 2026-09-09 | 71.950 | 71.950 | 69.150 | 70.750 | 70.750 | 822,009 |
| 2026-09-08 | 74.500 | 76.300 | 70.850 | 71.950 | 71.950 | 1,432,213 |
| 2026-09-07 | 78.800 | 78.800 | 73.700 | 74.050 | 74.050 | 1,074,627 |
| 2026-09-04 | 75.500 | 77.400 | 73.050 | 76.600 | 76.600 | 1,572,732 |
| 2026-09-03 | 71.300 | 75.000 | 71.300 | 73.500 | 73.500 | 443,420 |
| 2026-09-02 | 73.400 | 74.250 | 71.250 | 73.250 | 73.250 | 971,811 |
| 2026-09-01 | 73.500 | 73.500 | 71.000 | 72.400 | 72.400 | 523,506 |
| 2026-08-31 | 74.800 | 75.750 | 71.350 | 73.450 | 73.450 | 1,558,331 |
| 2026-08-28 | 75.750 | 77.850 | 74.000 | 75.650 | 75.650 | 801,620 |
| 2026-08-27 | 77.350 | 78.050 | 74.550 | 76.200 | 76.200 | 1,028,231 |
| 2026-08-26 | 74.450 | 79.150 | 74.050 | 78.350 | 78.350 | 1,156,603 |
| 2026-08-25 | 76.450 | 76.600 | 73.000 | 74.850 | 74.850 | 752,706 |
| 2026-08-24 | 78.500 | 80.350 | 73.700 | 74.850 | 74.850 | 2,012,727 |
| 2026-08-21 | 76.850 | 79.350 | 76.600 | 79.000 | 79.000 | 650,748 |
| 2026-08-20 | 77.000 | 78.500 | 75.100 | 77.150 | 77.150 | 1,179,521 |
| 2026-08-19 | 75.800 | 80.150 | 74.500 | 77.000 | 77.000 | 1,915,516 |
| 2026-08-18 | 77.750 | 78.450 | 75.000 | 76.000 | 76.000 | 1,704,492 |
| 2026-08-17 | 72.000 | 79.750 | 71.200 | 79.450 | 79.450 | 6,866,075 |
| 2026-08-14 | 71.000 | 79.000 | 71.000 | 73.600 | 73.600 | 4,949,665 |
| 2026-08-13 | 63.000 | 71.950 | 63.000 | 71.000 | 71.000 | 6,240,055 |
| 2026-08-12 | 59.650 | 59.800 | 57.550 | 59.300 | 59.300 | 746,700 |
| 2026-08-11 | 59.000 | 60.000 | 58.150 | 59.650 | 59.650 | 1,215,300 |
| 2026-08-10 | 56.000 | 59.150 | 56.000 | 58.650 | 58.650 | 940,200 |
| 2026-08-07 | 53.250 | 56.000 | 53.150 | 56.000 | 56.000 | 592,500 |
| 2026-08-06 | 54.800 | 56.050 | 53.650 | 54.850 | 54.850 | 581,160 |
| 2026-08-05 | 51.800 | 54.850 | 50.350 | 53.900 | 53.900 | 1,059,760 |
| 2026-08-04 | 53.050 | 54.850 | 51.350 | 52.150 | 52.150 | 915,000 |
| 2026-08-03 | 50.500 | 54.900 | 50.250 | 53.200 | 53.200 | 956,445 |
| 2026-07-31 | 51.150 | 52.800 | 49.520 | 51.750 | 51.750 | 828,300 |
| 2026-07-30 | 52.400 | 55.400 | 52.150 | 52.650 | 52.650 | 1,288,000 |
| 2026-07-29 | 46.880 | 55.000 | 46.880 | 54.350 | 54.350 | 3,089,030 |
| 2026-07-28 | 47.460 | 49.000 | 45.800 | 46.880 | 46.880 | 518,300 |
| 2026-07-27 | 46.000 | 47.560 | 45.500 | 46.720 | 46.720 | 217,490 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.