Bloks Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 92.300 | 94.700 | 90.550 | 92.850 | 92.850 | 850,488 |
| 2025-10-27 | 90.800 | 93.500 | 88.750 | 90.550 | 90.550 | 791,600 |
| 2025-10-24 | 91.750 | 91.800 | 88.250 | 88.700 | 88.700 | 656,200 |
| 2025-10-23 | 92.400 | 94.550 | 87.550 | 89.800 | 89.800 | 1,536,472 |
| 2025-10-22 | 95.450 | 97.500 | 92.850 | 94.200 | 94.200 | 582,000 |
| 2025-10-21 | 98.200 | 100.60 | 94.900 | 95.250 | 95.250 | 1,186,481 |
| 2025-10-20 | 100.60 | 101.50 | 96.350 | 99.200 | 99.200 | 663,550 |
| 2025-10-17 | 103.80 | 107.40 | 97.050 | 97.850 | 97.850 | 1,487,995 |
| 2025-10-16 | 109.50 | 109.70 | 103.00 | 104.10 | 104.10 | 2,161,122 |
| 2025-10-15 | 103.50 | 110.00 | 102.70 | 108.00 | 108.00 | 3,043,579 |
| 2025-10-14 | 98.500 | 104.90 | 97.550 | 102.30 | 102.30 | 2,523,262 |
| 2025-10-13 | 95.550 | 100.50 | 93.150 | 98.500 | 98.500 | 1,590,116 |
| 2025-10-10 | 91.400 | 101.90 | 89.450 | 97.850 | 97.850 | 4,658,729 |
| 2025-10-09 | 90.000 | 91.200 | 89.100 | 89.950 | 89.950 | 394,500 |
| 2025-10-08 | 91.100 | 91.100 | 88.900 | 89.500 | 89.500 | 204,900 |
| 2025-10-06 | 88.850 | 92.800 | 87.750 | 91.050 | 91.050 | 247,500 |
| 2025-10-03 | 90.000 | 90.000 | 87.750 | 88.900 | 88.900 | 118,200 |
| 2025-10-02 | 90.600 | 90.600 | 89.000 | 89.800 | 89.800 | 228,761 |
| 2025-09-30 | 89.600 | 90.700 | 87.500 | 90.700 | 90.700 | 714,504 |
| 2025-09-29 | 87.400 | 88.950 | 86.350 | 87.800 | 87.800 | 902,344 |
| 2025-09-26 | 90.500 | 91.000 | 87.000 | 87.350 | 87.350 | 1,242,000 |
| 2025-09-25 | 91.800 | 93.500 | 90.000 | 90.200 | 90.200 | 925,824 |
| 2025-09-24 | 92.900 | 94.900 | 92.100 | 92.300 | 92.300 | 391,422 |
| 2025-09-23 | 95.850 | 95.850 | 91.950 | 92.900 | 92.900 | 591,556 |
| 2025-09-22 | 93.500 | 97.000 | 92.950 | 95.000 | 95.000 | 707,400 |
| 2025-09-19 | 93.850 | 95.000 | 92.800 | 93.500 | 93.500 | 657,900 |
| 2025-09-18 | 96.750 | 98.000 | 92.300 | 93.400 | 93.400 | 1,104,931 |
| 2025-09-17 | 94.550 | 98.300 | 94.150 | 96.550 | 96.550 | 1,295,529 |
| 2025-09-16 | 93.000 | 95.850 | 93.000 | 93.900 | 93.900 | 492,300 |
| 2025-09-15 | 94.300 | 94.650 | 92.000 | 94.100 | 94.100 | 748,016 |
| 2025-09-12 | 92.800 | 94.700 | 92.500 | 93.100 | 93.100 | 583,521 |
| 2025-09-11 | 95.000 | 95.000 | 91.900 | 92.800 | 92.800 | 912,013 |
| 2025-09-10 | 97.700 | 98.450 | 94.200 | 95.000 | 95.000 | 981,400 |
| 2025-09-09 | 95.050 | 99.750 | 94.400 | 97.700 | 97.700 | 1,233,300 |
| 2025-09-08 | 96.750 | 97.850 | 91.700 | 94.800 | 94.800 | 1,615,340 |
| 2025-09-05 | 96.700 | 98.350 | 96.350 | 96.750 | 96.750 | 757,621 |
| 2025-09-04 | 101.00 | 101.00 | 96.100 | 96.700 | 96.700 | 994,116 |
| 2025-09-03 | 101.60 | 102.50 | 99.500 | 99.750 | 99.750 | 668,500 |
| 2025-09-02 | 104.70 | 104.80 | 100.40 | 101.60 | 101.60 | 547,800 |
| 2025-09-01 | 106.00 | 107.00 | 100.20 | 103.00 | 103.00 | 1,610,746 |
| 2025-08-29 | 104.80 | 108.00 | 103.10 | 106.00 | 106.00 | 1,463,965 |
| 2025-08-28 | 105.50 | 108.80 | 102.00 | 103.60 | 103.60 | 1,703,800 |
| 2025-08-27 | 115.00 | 122.00 | 106.00 | 106.50 | 106.50 | 4,011,029 |
| 2025-08-26 | 101.80 | 112.30 | 98.800 | 111.10 | 111.10 | 5,178,720 |
| 2025-08-25 | 105.00 | 105.00 | 96.700 | 101.60 | 101.60 | 10,013,380 |
| 2025-08-22 | 111.50 | 117.50 | 110.70 | 117.50 | 117.50 | 2,938,260 |
| 2025-08-21 | 116.50 | 118.00 | 108.50 | 110.00 | 110.00 | 2,495,620 |
| 2025-08-20 | 113.80 | 121.00 | 111.70 | 115.20 | 115.20 | 2,688,469 |
| 2025-08-19 | 120.00 | 121.30 | 111.00 | 113.00 | 113.00 | 3,256,698 |
| 2025-08-18 | 115.20 | 122.70 | 113.50 | 122.10 | 122.10 | 2,245,131 |
| 2025-08-15 | 117.80 | 119.00 | 114.00 | 114.80 | 114.80 | 1,020,861 |
| 2025-08-14 | 113.90 | 121.80 | 113.90 | 117.80 | 117.80 | 1,455,031 |
| 2025-08-13 | 113.40 | 115.50 | 111.00 | 113.50 | 113.50 | 1,324,930 |
| 2025-08-12 | 116.00 | 116.00 | 110.60 | 112.70 | 112.70 | 1,514,539 |
| 2025-08-11 | 121.00 | 121.50 | 115.00 | 116.50 | 116.50 | 1,011,252 |
| 2025-08-08 | 121.90 | 125.60 | 120.00 | 120.30 | 120.30 | 805,845 |
| 2025-08-07 | 121.00 | 128.00 | 121.00 | 121.30 | 121.30 | 1,913,243 |
| 2025-08-06 | 117.70 | 121.80 | 113.50 | 120.70 | 120.70 | 1,276,919 |
| 2025-08-05 | 120.10 | 120.70 | 114.00 | 117.00 | 117.00 | 638,893 |
| 2025-08-04 | 115.00 | 119.30 | 114.60 | 118.30 | 118.30 | 1,192,610 |
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.