Bloks Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	64.450	65.350	62.200	64.900	64.900	471,918
2026-04-24	66.200	66.200	64.000	65.100	65.100	188,700
2026-04-23	67.500	67.600	64.950	65.350	65.350	383,388
2026-04-22	69.800	69.800	66.500	67.500	67.500	652,500
2026-04-21	64.000	70.700	63.700	69.900	69.900	2,808,091
2026-04-20	58.900	64.600	58.450	62.750	62.750	1,712,544
2026-04-17	60.050	60.050	57.000	58.000	58.000	619,967
2026-04-16	60.000	60.950	58.500	60.050	60.050	430,588
2026-04-15	60.600	63.550	59.600	59.850	59.850	507,900
2026-04-14	61.000	61.800	59.300	60.000	60.000	360,300
2026-04-13	63.000	63.450	60.200	60.300	60.300	753,320
2026-04-10	65.900	65.950	63.200	63.650	63.650	311,400
2026-04-09	65.450	68.700	64.800	64.800	64.800	309,954
2026-04-08	64.700	67.400	64.700	66.300	66.300	403,400
2026-04-02	65.050	65.150	62.900	64.700	64.700	354,300
2026-04-01	62.000	66.000	60.800	65.050	65.050	792,300
2026-03-31	62.000	62.300	60.050	60.850	60.850	191,400
2026-03-30	61.550	62.950	59.400	61.100	61.100	266,300
2026-03-27	59.500	62.750	59.000	61.600	61.600	429,300
2026-03-26	63.750	63.750	58.800	59.500	59.500	726,600
2026-03-25	64.250	67.750	63.550	63.700	63.700	1,025,720
2026-03-24	64.000	66.800	63.500	65.750	65.750	621,000
2026-03-23	65.850	65.850	61.250	62.700	62.700	897,300
2026-03-20	61.100	67.150	61.100	66.000	66.000	2,025,360
2026-03-19	62.200	63.450	61.100	61.100	61.100	377,480
2026-03-18	66.900	67.400	61.700	63.550	63.550	1,536,000
2026-03-17	66.550	68.600	65.150	66.900	66.900	1,315,100
2026-03-16	60.000	73.150	60.000	66.550	66.550	4,182,415
2026-03-13	61.300	61.850	57.650	61.250	61.250	1,098,125
2026-03-12	56.500	61.750	56.500	61.550	61.550	666,018
2026-03-11	56.050	58.550	56.050	56.500	56.500	233,100
2026-03-10	55.550	57.750	55.550	56.050	56.050	392,400
2026-03-09	52.800	55.400	51.000	55.050	55.050	434,560
2026-03-06	54.000	55.000	53.400	54.100	54.100	609,385
2026-03-05	56.200	56.650	53.000	53.400	53.400	384,208
2026-03-04	54.000	56.000	53.600	54.600	54.600	440,700
2026-03-03	59.050	59.050	54.500	54.900	54.900	806,761
2026-03-02	63.250	63.250	58.550	58.850	58.850	980,700
2026-02-27	64.950	65.800	63.200	63.200	63.200	1,060,000
2026-02-26	65.000	66.200	64.250	64.950	64.950	530,970
2026-02-25	66.850	67.600	64.000	65.000	65.000	693,481
2026-02-24	69.500	69.800	66.000	66.850	66.850	900,700
2026-02-23	70.350	70.350	69.350	69.550	69.550	102,497
2026-02-20	70.700	71.800	69.150	69.900	69.900	101,700
2026-02-16	69.300	71.000	69.000	70.700	70.700	46,270
2026-02-13	69.100	69.750	68.500	69.450	69.450	273,000
2026-02-12	70.000	70.250	68.800	69.800	69.800	289,200
2026-02-11	72.450	72.450	69.500	70.000	70.000	652,800
2026-02-10	72.900	74.700	71.650	72.450	72.450	393,060
2026-02-09	69.300	75.350	68.350	72.800	72.800	1,737,600
2026-02-06	72.750	72.750	68.600	69.300	69.300	1,011,600
2026-02-05	70.550	73.750	69.600	72.750	72.750	546,730
2026-02-04	71.300	71.450	69.200	70.250	70.250	347,430
2026-02-03	72.800	73.800	70.250	71.150	71.150	524,862
2026-02-02	72.000	75.350	71.050	72.500	72.500	882,700
2026-01-30	74.200	74.200	71.450	72.300	72.300	757,200
2026-01-29	76.200	76.300	73.350	75.050	75.050	826,200
2026-01-28	78.850	80.400	76.450	76.700	76.700	803,430
2026-01-27	76.500	79.450	75.750	78.850	78.850	862,280
2026-01-26	80.600	80.600	75.900	76.500	76.500	874,500

← NewerPage 3 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.