Bloks Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 73.100 | 80.450 | 73.000 | 79.600 | 79.600 | 2,598,200 |
| 2026-01-22 | 71.100 | 73.900 | 70.500 | 72.450 | 72.450 | 828,726 |
| 2026-01-21 | 72.000 | 72.700 | 69.250 | 71.200 | 71.200 | 593,100 |
| 2026-01-20 | 69.400 | 73.300 | 69.200 | 71.050 | 71.050 | 1,330,600 |
| 2026-01-19 | 69.900 | 70.950 | 68.050 | 68.350 | 68.350 | 473,973 |
| 2026-01-16 | 70.000 | 71.800 | 68.750 | 69.800 | 69.800 | 394,830 |
| 2026-01-15 | 70.500 | 70.950 | 68.900 | 70.000 | 70.000 | 358,300 |
| 2026-01-14 | 68.700 | 71.800 | 67.250 | 70.500 | 70.500 | 997,586 |
| 2026-01-13 | 69.550 | 71.400 | 67.600 | 68.300 | 68.300 | 701,949 |
| 2026-01-12 | 67.950 | 69.500 | 66.000 | 69.000 | 69.000 | 1,050,176 |
| 2026-01-09 | 67.350 | 70.000 | 67.050 | 67.950 | 67.950 | 538,500 |
| 2026-01-08 | 69.100 | 71.950 | 67.000 | 67.350 | 67.350 | 804,750 |
| 2026-01-07 | 71.500 | 71.500 | 69.550 | 70.250 | 70.250 | 236,400 |
| 2026-01-06 | 69.650 | 71.800 | 69.000 | 70.950 | 70.950 | 763,200 |
| 2026-01-05 | 66.950 | 71.750 | 66.950 | 69.000 | 69.000 | 946,480 |
| 2026-01-02 | 68.150 | 68.500 | 67.400 | 67.600 | 67.600 | 53,400 |
| 2025-12-31 | 67.200 | 67.200 | 66.000 | 66.950 | 66.950 | 237,900 |
| 2025-12-30 | 69.450 | 69.450 | 66.450 | 67.900 | 67.900 | 420,495 |
| 2025-12-29 | 70.950 | 70.950 | 68.350 | 69.300 | 69.300 | 375,000 |
| 2025-12-24 | 70.500 | 71.450 | 69.300 | 69.500 | 69.500 | 318,900 |
| 2025-12-23 | 72.250 | 72.950 | 69.800 | 70.950 | 70.950 | 503,495 |
| 2025-12-22 | 69.800 | 72.700 | 69.000 | 71.600 | 71.600 | 714,200 |
| 2025-12-19 | 65.650 | 69.850 | 65.650 | 69.250 | 69.250 | 732,768 |
| 2025-12-18 | 66.650 | 67.150 | 65.500 | 65.900 | 65.900 | 359,100 |
| 2025-12-17 | 68.200 | 69.000 | 66.600 | 67.200 | 67.200 | 623,439 |
| 2025-12-16 | 71.250 | 71.950 | 67.000 | 67.800 | 67.800 | 801,900 |
| 2025-12-15 | 71.400 | 75.800 | 69.300 | 72.300 | 72.300 | 1,449,504 |
| 2025-12-12 | 68.000 | 71.050 | 67.900 | 70.000 | 70.000 | 816,800 |
| 2025-12-11 | 68.550 | 69.900 | 67.150 | 68.300 | 68.300 | 452,400 |
| 2025-12-10 | 69.500 | 69.900 | 67.800 | 68.350 | 68.350 | 253,500 |
| 2025-12-09 | 70.750 | 70.800 | 67.300 | 69.500 | 69.500 | 814,323 |
| 2025-12-08 | 74.000 | 74.000 | 70.050 | 70.750 | 70.750 | 588,548 |
| 2025-12-05 | 71.800 | 74.800 | 70.100 | 72.750 | 72.750 | 756,700 |
| 2025-12-04 | 72.800 | 73.850 | 70.950 | 71.450 | 71.450 | 523,500 |
| 2025-12-03 | 74.000 | 74.000 | 72.000 | 72.400 | 72.400 | 312,667 |
| 2025-12-02 | 73.600 | 74.800 | 73.000 | 73.650 | 73.650 | 271,324 |
| 2025-12-01 | 76.300 | 77.800 | 72.200 | 73.550 | 73.550 | 812,819 |
| 2025-11-28 | 75.550 | 79.400 | 75.550 | 76.300 | 76.300 | 748,900 |
| 2025-11-27 | 72.600 | 77.700 | 71.750 | 77.650 | 77.650 | 1,159,700 |
| 2025-11-26 | 71.000 | 73.100 | 70.800 | 72.200 | 72.200 | 508,398 |
| 2025-11-25 | 73.500 | 74.550 | 70.050 | 70.750 | 70.750 | 1,535,268 |
| 2025-11-24 | 78.050 | 78.050 | 72.550 | 73.100 | 73.100 | 1,220,400 |
| 2025-11-21 | 74.000 | 78.900 | 71.350 | 75.850 | 75.850 | 1,842,294 |
| 2025-11-20 | 79.800 | 80.050 | 74.750 | 75.400 | 75.400 | 1,693,159 |
| 2025-11-19 | 84.000 | 84.000 | 79.500 | 79.750 | 79.750 | 1,332,679 |
| 2025-11-18 | 84.800 | 84.800 | 81.100 | 83.850 | 83.850 | 684,400 |
| 2025-11-17 | 84.050 | 86.900 | 83.000 | 85.150 | 85.150 | 934,653 |
| 2025-11-14 | 86.150 | 87.500 | 84.150 | 85.050 | 85.050 | 614,373 |
| 2025-11-13 | 86.650 | 87.900 | 85.250 | 86.150 | 86.150 | 429,009 |
| 2025-11-12 | 87.950 | 90.000 | 86.700 | 86.800 | 86.800 | 538,631 |
| 2025-11-11 | 87.050 | 90.450 | 86.050 | 87.100 | 87.100 | 774,628 |
| 2025-11-10 | 84.050 | 88.150 | 83.850 | 86.900 | 86.900 | 1,027,880 |
| 2025-11-07 | 87.400 | 87.800 | 83.700 | 84.300 | 84.300 | 828,275 |
| 2025-11-06 | 89.950 | 89.950 | 87.000 | 87.400 | 87.400 | 528,931 |
| 2025-11-05 | 88.000 | 90.400 | 84.350 | 90.000 | 90.000 | 451,832 |
| 2025-11-04 | 89.800 | 90.500 | 87.000 | 87.900 | 87.900 | 678,849 |
| 2025-11-03 | 89.850 | 90.600 | 88.500 | 90.000 | 90.000 | 301,705 |
| 2025-10-31 | 90.550 | 92.450 | 89.000 | 89.100 | 89.100 | 431,000 |
| 2025-10-30 | 92.850 | 93.550 | 89.050 | 90.500 | 90.500 | 834,900 |
| 2025-10-28 | 92.300 | 94.700 | 90.550 | 92.850 | 92.850 | 850,488 |
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.