Bloks Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	48.000	49.360	46.320	46.540	46.540	562,250
2026-07-23	50.000	50.400	48.100	48.820	48.820	387,280
2026-07-22	50.250	50.250	47.480	49.020	49.020	386,800
2026-07-21	52.000	52.950	48.900	49.980	49.980	855,960
2026-07-20	47.720	53.000	47.080	52.000	52.000	1,699,370
2026-07-17	49.100	50.500	45.660	47.700	47.700	1,053,870
2026-07-16	47.260	52.150	47.260	50.100	50.100	1,511,600
2026-07-15	46.200	47.200	43.800	46.840	46.840	911,685
2026-07-14	46.200	47.100	44.480	45.860	45.860	630,300
2026-07-13	50.050	51.400	47.100	47.160	47.160	459,920
2026-07-10	49.060	51.450	46.500	49.920	49.920	1,903,860
2026-07-09	49.240	49.780	48.000	49.060	49.060	506,100
2026-07-08	50.500	50.500	48.000	49.240	49.240	373,200
2026-07-07	49.020	50.450	47.220	48.960	48.960	512,780
2026-07-06	48.520	49.780	47.020	49.020	49.020	639,923
2026-07-03	46.120	48.800	45.480	47.580	47.580	1,298,430
2026-07-02	41.900	46.400	41.580	44.600	44.600	903,300
2026-06-30	43.000	44.300	41.300	41.560	41.560	398,540
2026-06-29	41.580	43.400	40.100	42.540	42.540	456,203
2026-06-26	40.020	41.180	39.600	40.280	40.280	327,319
2026-06-25	40.780	41.800	39.200	41.200	41.200	518,700
2026-06-24	43.640	44.000	40.520	40.740	40.740	838,800
2026-06-23	45.480	46.080	43.100	43.580	43.580	377,700
2026-06-22	48.000	48.000	45.280	45.480	45.480	293,703
2026-06-18	48.220	48.760	45.440	47.300	47.300	1,014,276
2026-06-17	50.750	51.700	47.600	48.520	48.520	525,300
2026-06-16	52.500	52.700	50.000	50.850	50.850	270,600
2026-06-15	55.050	55.500	52.150	52.300	52.300	207,602
2026-06-12	54.950	57.700	53.250	54.350	54.350	553,800
2026-06-11	51.000	54.900	50.400	53.800	53.800	751,800
2026-06-10	49.000	51.500	47.600	51.150	51.150	550,720
2026-06-09	51.550	51.550	48.600	49.020	49.020	655,700
2026-06-08	49.100	53.500	49.080	51.550	51.550	666,302
2026-06-05	53.700	53.700	50.400	50.700	50.700	570,900
2026-06-04	53.100	53.700	51.650	53.700	53.700	436,704
2026-06-03	55.150	55.200	53.000	53.050	53.050	268,200
2026-06-02	55.150	57.000	53.800	54.650	54.650	712,202
2026-06-01	53.000	57.100	53.000	55.150	55.150	929,400
2026-05-29	50.300	54.000	50.100	54.000	54.000	1,182,700
2026-05-28	49.960	51.500	49.600	50.300	50.300	332,743
2026-05-27	53.500	54.100	48.700	49.960	49.960	1,795,052
2026-05-26	56.600	56.600	53.500	53.600	53.600	996,702
2026-05-22	57.700	59.200	57.100	57.450	57.450	311,500
2026-05-21	56.800	57.800	55.750	57.150	57.150	331,100
2026-05-20	57.600	57.900	56.850	57.050	57.050	393,500
2026-05-19	56.500	57.800	55.450	56.650	56.650	434,700
2026-05-18	56.800	56.900	53.000	56.150	56.150	919,202
2026-05-15	59.350	59.350	56.600	56.700	56.700	484,300
2026-05-14	60.550	60.550	58.050	58.850	58.850	344,961
2026-05-13	61.800	62.000	59.250	59.350	59.350	337,500
2026-05-12	62.000	62.000	60.000	60.200	60.200	396,300
2026-05-11	63.050	63.600	61.300	61.400	61.400	400,202
2026-05-08	64.300	66.700	62.150	63.000	63.000	705,520
2026-05-07	62.650	64.650	61.700	63.850	63.850	422,900
2026-05-06	65.000	65.000	61.400	61.650	61.650	564,000
2026-05-05	65.050	65.900	64.050	65.350	65.350	214,800
2026-05-04	62.800	66.400	62.600	65.700	65.700	276,440
2026-04-30	62.000	62.900	61.300	62.550	62.550	226,000
2026-04-29	63.000	65.500	61.550	62.500	62.500	495,600
2026-04-28	65.650	65.650	62.100	62.200	62.200	298,861

← NewerPage 2 of 8 · 436 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.