Bloks Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-31 | 126.60 | 126.90 | 116.40 | 117.40 | 117.40 | 2,089,564 |
| 2025-07-30 | 127.30 | 129.60 | 125.10 | 126.60 | 126.60 | 638,718 |
| 2025-07-29 | 127.70 | 130.00 | 125.40 | 128.60 | 128.60 | 787,222 |
| 2025-07-28 | 131.40 | 132.30 | 125.60 | 127.30 | 127.30 | 1,149,010 |
| 2025-07-25 | 128.00 | 134.50 | 127.40 | 131.00 | 131.00 | 1,459,415 |
| 2025-07-24 | 123.40 | 128.50 | 123.40 | 126.90 | 126.90 | 816,933 |
| 2025-07-23 | 128.80 | 128.80 | 122.00 | 123.00 | 123.00 | 1,657,063 |
| 2025-07-22 | 128.00 | 130.50 | 126.70 | 128.80 | 128.80 | 777,470 |
| 2025-07-21 | 127.20 | 129.10 | 124.80 | 128.20 | 128.20 | 1,165,219 |
| 2025-07-18 | 130.00 | 131.90 | 126.80 | 127.20 | 127.20 | 1,321,717 |
| 2025-07-17 | 132.80 | 132.80 | 128.60 | 130.60 | 130.60 | 927,342 |
| 2025-07-16 | 135.00 | 136.00 | 130.20 | 130.60 | 130.60 | 1,089,603 |
| 2025-07-15 | 133.50 | 137.80 | 129.70 | 133.00 | 133.00 | 1,683,753 |
| 2025-07-14 | 139.50 | 140.00 | 130.80 | 133.50 | 133.50 | 2,130,983 |
| 2025-07-11 | 145.60 | 153.20 | 138.30 | 139.50 | 139.50 | 2,164,235 |
| 2025-07-10 | 143.00 | 154.50 | 137.90 | 145.60 | 145.60 | 3,371,143 |
| 2025-07-09 | 146.60 | 149.90 | 140.10 | 142.00 | 142.00 | 1,391,468 |
| 2025-07-08 | 134.50 | 149.00 | 134.50 | 146.60 | 146.60 | 1,995,601 |
| 2025-07-07 | 129.00 | 136.50 | 127.20 | 136.00 | 136.00 | 1,293,584 |
| 2025-07-04 | 136.70 | 136.70 | 126.30 | 128.40 | 128.40 | 2,393,964 |
| 2025-07-03 | 144.00 | 145.50 | 136.50 | 137.20 | 137.20 | 719,756 |
| 2025-07-02 | 141.20 | 149.70 | 138.10 | 143.50 | 143.50 | 1,474,233 |
| 2025-06-30 | 134.30 | 143.60 | 134.30 | 141.20 | 141.20 | 1,905,552 |
| 2025-06-27 | 134.70 | 136.00 | 130.90 | 133.70 | 133.70 | 947,246 |
| 2025-06-26 | 136.90 | 142.30 | 133.00 | 134.30 | 134.30 | 1,473,009 |
| 2025-06-25 | 140.90 | 145.00 | 139.10 | 139.50 | 139.50 | 1,258,608 |
| 2025-06-24 | 138.50 | 143.20 | 136.10 | 138.30 | 138.30 | 1,734,326 |
| 2025-06-23 | 134.80 | 141.00 | 131.50 | 137.20 | 137.20 | 2,004,595 |
| 2025-06-20 | 153.80 | 153.80 | 137.00 | 139.10 | 139.10 | 3,552,978 |
| 2025-06-19 | 152.00 | 157.50 | 142.00 | 154.00 | 154.00 | 3,361,634 |
| 2025-06-18 | 155.90 | 155.90 | 148.60 | 153.00 | 153.00 | 2,018,604 |
| 2025-06-17 | 168.00 | 175.60 | 154.80 | 156.20 | 156.20 | 2,656,190 |
| 2025-06-16 | 172.80 | 173.80 | 164.00 | 168.00 | 168.00 | 2,283,600 |
| 2025-06-13 | 177.70 | 185.00 | 171.10 | 172.90 | 172.90 | 1,929,026 |
| 2025-06-12 | 182.50 | 185.90 | 176.20 | 177.70 | 177.70 | 2,267,828 |
| 2025-06-11 | 182.80 | 189.20 | 174.10 | 180.30 | 180.30 | 2,735,643 |
| 2025-06-10 | 195.10 | 195.70 | 175.30 | 181.30 | 181.30 | 4,695,736 |
| 2025-06-09 | 161.40 | 198.00 | 160.00 | 193.30 | 193.30 | 8,025,789 |
| 2025-06-06 | 166.60 | 166.60 | 151.10 | 158.00 | 158.00 | 1,850,500 |
| 2025-06-05 | 173.00 | 175.00 | 165.70 | 166.60 | 166.60 | 1,084,899 |
| 2025-06-04 | 168.00 | 175.00 | 166.00 | 172.90 | 172.90 | 1,314,887 |
| 2025-06-03 | 156.20 | 169.00 | 152.60 | 164.80 | 164.80 | 845,494 |
| 2025-06-02 | 154.50 | 156.90 | 149.70 | 156.20 | 156.20 | 423,846 |
| 2025-05-30 | 149.70 | 153.90 | 147.00 | 153.30 | 153.30 | 384,820 |
| 2025-05-29 | 150.00 | 152.90 | 146.80 | 149.70 | 149.70 | 469,106 |
| 2025-05-28 | 154.30 | 158.40 | 145.40 | 147.80 | 147.80 | 827,608 |
| 2025-05-27 | 152.00 | 158.60 | 150.60 | 154.30 | 154.30 | 647,396 |
| 2025-05-26 | 158.10 | 158.10 | 147.90 | 150.00 | 150.00 | 1,024,252 |
| 2025-05-23 | 158.00 | 158.20 | 155.00 | 157.90 | 157.90 | 590,619 |
| 2025-05-22 | 155.30 | 163.30 | 154.50 | 160.00 | 160.00 | 930,900 |
| 2025-05-21 | 161.90 | 166.20 | 159.00 | 159.70 | 159.70 | 766,769 |
| 2025-05-20 | 154.60 | 161.60 | 154.50 | 160.00 | 160.00 | 1,187,458 |
| 2025-05-19 | 146.50 | 157.30 | 146.50 | 154.40 | 154.40 | 1,491,948 |
| 2025-05-16 | 145.40 | 146.50 | 141.00 | 145.00 | 145.00 | 572,703 |
| 2025-05-15 | 137.50 | 147.50 | 133.00 | 145.00 | 145.00 | 919,920 |
| 2025-05-14 | 138.70 | 144.20 | 133.30 | 135.80 | 135.80 | 482,625 |
| 2025-05-13 | 129.70 | 138.60 | 129.10 | 137.50 | 137.50 | 650,853 |
| 2025-05-12 | 132.00 | 133.10 | 126.70 | 128.30 | 128.30 | 534,315 |
| 2025-05-09 | 131.50 | 136.00 | 127.50 | 129.60 | 129.60 | 550,665 |
| 2025-05-08 | 137.50 | 137.50 | 127.10 | 127.80 | 127.80 | 686,800 |
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.