Bloks Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 133.10 | 139.70 | 131.50 | 139.70 | 139.70 | 737,150 |
| 2025-05-06 | 136.00 | 140.00 | 132.90 | 136.10 | 136.10 | 353,150 |
| 2025-05-02 | 133.70 | 137.70 | 133.00 | 135.30 | 135.30 | 222,100 |
| 2025-04-30 | 138.60 | 142.00 | 131.30 | 133.70 | 133.70 | 1,026,600 |
| 2025-04-29 | 133.10 | 142.00 | 131.50 | 138.00 | 138.00 | 1,304,100 |
| 2025-04-28 | 117.40 | 133.60 | 116.60 | 133.10 | 133.10 | 1,223,698 |
| 2025-04-25 | 123.70 | 125.00 | 116.00 | 117.70 | 117.70 | 514,800 |
| 2025-04-24 | 120.00 | 124.90 | 117.50 | 122.60 | 122.60 | 582,900 |
| 2025-04-23 | 116.20 | 129.00 | 116.00 | 120.00 | 120.00 | 1,276,650 |
| 2025-04-22 | 109.00 | 113.90 | 105.00 | 112.10 | 112.10 | 1,093,920 |
| 2025-04-17 | 101.40 | 110.80 | 100.80 | 108.80 | 108.80 | 1,562,200 |
| 2025-04-16 | 123.20 | 123.20 | 99.500 | 101.40 | 101.40 | 3,314,300 |
| 2025-04-15 | 122.00 | 130.00 | 118.10 | 121.70 | 121.70 | 1,495,960 |
| 2025-04-14 | 116.00 | 122.70 | 113.60 | 118.20 | 118.20 | 1,169,340 |
| 2025-04-11 | 112.90 | 117.00 | 108.70 | 114.00 | 114.00 | 1,518,600 |
| 2025-04-10 | 118.20 | 119.80 | 110.60 | 114.90 | 114.90 | 1,348,900 |
| 2025-04-09 | 111.20 | 113.30 | 104.10 | 111.00 | 111.00 | 2,265,200 |
| 2025-04-08 | 123.20 | 129.90 | 110.20 | 115.50 | 115.50 | 1,318,350 |
| 2025-04-07 | 137.60 | 137.60 | 117.00 | 122.20 | 122.20 | 1,947,796 |
| 2025-04-03 | 153.50 | 155.50 | 146.90 | 150.90 | 150.90 | 801,409 |
| 2025-04-02 | 147.30 | 157.50 | 147.20 | 157.00 | 157.00 | 869,820 |
| 2025-04-01 | 136.30 | 149.90 | 136.30 | 147.00 | 147.00 | 652,190 |
| 2025-03-31 | 140.00 | 144.30 | 133.50 | 136.90 | 136.90 | 467,400 |
| 2025-03-28 | 144.00 | 154.10 | 137.60 | 140.00 | 140.00 | 886,580 |
| 2025-03-27 | 122.00 | 147.00 | 122.00 | 142.50 | 142.50 | 2,149,992 |
| 2025-03-26 | 112.00 | 125.80 | 108.00 | 123.00 | 123.00 | 702,770 |
| 2025-03-25 | 111.00 | 115.20 | 110.10 | 112.00 | 112.00 | 597,750 |
| 2025-03-24 | 120.00 | 122.30 | 105.00 | 116.50 | 116.50 | 682,506 |
| 2025-03-21 | 118.00 | 125.00 | 115.30 | 120.00 | 120.00 | 1,290,700 |
| 2025-03-20 | 123.30 | 123.40 | 117.60 | 117.80 | 117.80 | 773,700 |
| 2025-03-19 | 124.40 | 124.40 | 118.70 | 122.70 | 122.70 | 700,700 |
| 2025-03-18 | 126.30 | 127.00 | 121.10 | 125.10 | 125.10 | 757,852 |
| 2025-03-17 | 128.20 | 129.80 | 121.00 | 126.00 | 126.00 | 729,550 |
| 2025-03-14 | 113.50 | 127.00 | 110.70 | 126.70 | 126.70 | 1,586,638 |
| 2025-03-13 | 116.30 | 121.90 | 111.50 | 113.30 | 113.30 | 1,032,910 |
| 2025-03-12 | 116.20 | 130.80 | 114.90 | 115.80 | 115.80 | 1,770,150 |
| 2025-03-11 | 97.750 | 118.70 | 96.400 | 117.10 | 117.10 | 2,198,335 |
| 2025-03-10 | 95.000 | 100.00 | 92.500 | 100.00 | 100.00 | 1,081,900 |
| 2025-03-07 | 90.750 | 96.800 | 89.250 | 95.000 | 95.000 | 1,331,601 |
| 2025-03-06 | 86.800 | 92.700 | 86.800 | 90.750 | 90.750 | 954,380 |
| 2025-03-05 | 79.150 | 87.100 | 79.150 | 86.750 | 86.750 | 500,300 |
| 2025-03-04 | 80.400 | 80.750 | 77.650 | 79.100 | 79.100 | 295,100 |
| 2025-03-03 | 82.000 | 84.150 | 80.100 | 80.400 | 80.400 | 695,600 |
| 2025-02-28 | 87.000 | 87.500 | 81.800 | 82.000 | 82.000 | 427,850 |
| 2025-02-27 | 89.750 | 90.500 | 86.600 | 87.850 | 87.850 | 238,800 |
| 2025-02-26 | 86.800 | 92.300 | 86.800 | 89.250 | 89.250 | 679,600 |
| 2025-02-25 | 84.000 | 88.200 | 84.000 | 87.350 | 87.350 | 335,482 |
| 2025-02-24 | 81.500 | 92.200 | 81.500 | 89.000 | 89.000 | 1,229,700 |
| 2025-02-21 | 81.800 | 84.450 | 80.000 | 83.000 | 83.000 | 787,800 |
| 2025-02-20 | 78.000 | 84.000 | 73.500 | 81.000 | 81.000 | 1,320,697 |
| 2025-02-19 | 81.950 | 81.950 | 78.050 | 78.150 | 78.150 | 568,768 |
| 2025-02-18 | 81.200 | 83.900 | 80.900 | 81.650 | 81.650 | 566,323 |
| 2025-02-17 | 86.000 | 87.400 | 81.300 | 81.950 | 81.950 | 686,400 |
| 2025-02-14 | 84.550 | 89.550 | 84.050 | 87.500 | 87.500 | 674,987 |
| 2025-02-13 | 90.100 | 90.100 | 84.100 | 84.600 | 84.600 | 884,240 |
| 2025-02-12 | 91.650 | 93.850 | 89.900 | 90.100 | 90.100 | 365,277 |
| 2025-02-11 | 92.400 | 93.500 | 91.200 | 91.650 | 91.650 | 686,820 |
| 2025-02-10 | 93.000 | 93.900 | 91.550 | 92.400 | 92.400 | 870,900 |
| 2025-02-07 | 93.500 | 94.050 | 92.000 | 92.650 | 92.650 | 986,405 |
| 2025-02-06 | 95.750 | 97.200 | 93.400 | 93.500 | 93.500 | 665,400 |
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.