Bloks Group Limited 0325
HKEX · Hong Kong SAR China · Consumer Durables
HKD 63.70-1.60 (-2.45%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 63.70 | -2.45% | HKD 65.50 | HKD 65.50 | HKD 62.20 | 173.94K |
| 2026-09-30 | HKD 65.30 | +0.23% | HKD 67.00 | HKD 67.00 | HKD 63.00 | 593.42K |
| 2026-09-29 | HKD 65.15 | -0.99% | HKD 66.40 | HKD 67.20 | HKD 64.35 | 662.16K |
| 2026-09-28 | HKD 65.80 | +6.30% | HKD 64.00 | HKD 68.05 | HKD 62.80 | 1.86M |
| 2026-09-25 | HKD 61.90 | -0.32% | HKD 61.80 | HKD 61.95 | HKD 60.80 | 199.22K |
| 2026-09-24 | HKD 62.10 | -1.82% | HKD 62.90 | HKD 62.90 | HKD 61.55 | 182.12K |
| 2026-09-23 | HKD 63.25 | -0.32% | HKD 63.20 | HKD 64.30 | HKD 61.85 | 443.43K |
| 2026-09-22 | HKD 63.45 | -0.47% | HKD 64.80 | HKD 66.15 | HKD 62.80 | 567.10K |
| 2026-09-21 | HKD 63.75 | -4.92% | HKD 66.75 | HKD 67.15 | HKD 62.65 | 987.94K |
| 2026-09-18 | HKD 67.05 | +0.45% | HKD 66.90 | HKD 70.00 | HKD 66.75 | 775.00K |
| 2026-09-17 | HKD 66.75 | -0.96% | HKD 66.00 | HKD 67.80 | HKD 65.35 | 483.05K |
| 2026-09-16 | HKD 67.40 | +0.37% | HKD 66.70 | HKD 68.70 | HKD 65.40 | 425.50K |
| 2026-09-15 | HKD 67.15 | -3.66% | HKD 69.50 | HKD 71.45 | HKD 66.60 | 324.42K |
| 2026-09-14 | HKD 69.70 | +2.35% | HKD 67.80 | HKD 70.80 | HKD 67.20 | 654.97K |
| 2026-09-11 | HKD 68.10 | +1.64% | HKD 67.00 | HKD 68.40 | HKD 65.25 | 511.05K |
| 2026-09-10 | HKD 67.00 | -5.30% | HKD 70.50 | HKD 70.50 | HKD 65.20 | 999.10K |
| 2026-09-09 | HKD 70.75 | -1.67% | HKD 71.95 | HKD 71.95 | HKD 69.15 | 822.01K |
| 2026-09-08 | HKD 71.95 | -2.84% | HKD 74.50 | HKD 76.30 | HKD 70.85 | 1.43M |
| 2026-09-07 | HKD 74.05 | -3.33% | HKD 78.80 | HKD 78.80 | HKD 73.70 | 1.07M |
| 2026-09-04 | HKD 76.60 | +4.22% | HKD 75.50 | HKD 77.40 | HKD 73.05 | 1.57M |
| 2026-09-03 | HKD 73.50 | +0.34% | HKD 71.30 | HKD 75.00 | HKD 71.30 | 443.42K |
| 2026-09-02 | HKD 73.25 | +1.17% | HKD 73.40 | HKD 74.25 | HKD 71.25 | 971.81K |
| 2026-09-01 | HKD 72.40 | -1.43% | HKD 73.50 | HKD 73.50 | HKD 71.00 | 523.51K |
| 2026-08-31 | HKD 73.45 | -2.91% | HKD 74.80 | HKD 75.75 | HKD 71.35 | 1.56M |
| 2026-08-28 | HKD 75.65 | -0.72% | HKD 75.75 | HKD 77.85 | HKD 74.00 | 801.62K |
| 2026-08-27 | HKD 76.20 | -2.74% | HKD 77.35 | HKD 78.05 | HKD 74.55 | 1.03M |
| 2026-08-26 | HKD 78.35 | +4.68% | HKD 74.45 | HKD 79.15 | HKD 74.05 | 1.16M |
| 2026-08-25 | HKD 74.85 | 0.00% | HKD 76.45 | HKD 76.60 | HKD 73.00 | 752.71K |
| 2026-08-24 | HKD 74.85 | -5.25% | HKD 78.50 | HKD 80.35 | HKD 73.70 | 2.01M |
| 2026-08-21 | HKD 79.00 | +2.40% | HKD 76.85 | HKD 79.35 | HKD 76.60 | 650.75K |
| 2026-08-20 | HKD 77.15 | +0.19% | HKD 77.00 | HKD 78.50 | HKD 75.10 | 1.18M |
| 2026-08-19 | HKD 77.00 | +1.32% | HKD 75.80 | HKD 80.15 | HKD 74.50 | 1.92M |
| 2026-08-18 | HKD 76.00 | -4.34% | HKD 77.75 | HKD 78.45 | HKD 75.00 | 1.70M |
| 2026-08-17 | HKD 79.45 | +7.95% | HKD 72.00 | HKD 79.75 | HKD 71.20 | 6.87M |
| 2026-08-14 | HKD 73.60 | +3.66% | HKD 71.00 | HKD 79.00 | HKD 71.00 | 4.95M |
| 2026-08-13 | HKD 71.00 | +19.73% | HKD 63.00 | HKD 71.95 | HKD 63.00 | 6.24M |
| 2026-08-12 | HKD 59.30 | -0.59% | HKD 59.65 | HKD 59.80 | HKD 57.55 | 746.70K |
| 2026-08-11 | HKD 59.65 | +1.71% | HKD 59.00 | HKD 60.00 | HKD 58.15 | 1.22M |
| 2026-08-10 | HKD 58.65 | +4.73% | HKD 56.00 | HKD 59.15 | HKD 56.00 | 940.20K |
| 2026-08-07 | HKD 56.00 | +2.10% | HKD 53.25 | HKD 56.00 | HKD 53.15 | 592.50K |
| 2026-08-06 | HKD 54.85 | +1.76% | HKD 54.80 | HKD 56.05 | HKD 53.65 | 581.16K |
| 2026-08-05 | HKD 53.90 | +3.36% | HKD 51.80 | HKD 54.85 | HKD 50.35 | 1.06M |
| 2026-08-04 | HKD 52.15 | -1.97% | HKD 52.60 | HKD 54.85 | HKD 51.35 | 915.00K |
| 2026-08-03 | HKD 53.20 | +2.80% | HKD 50.50 | HKD 54.90 | HKD 50.25 | 956.45K |
| 2026-07-31 | HKD 51.75 | -1.71% | HKD 51.15 | HKD 52.80 | HKD 49.52 | 828.30K |
| 2026-07-30 | HKD 52.65 | -3.13% | HKD 52.40 | HKD 55.40 | HKD 52.15 | 1.29M |
| 2026-07-29 | HKD 54.35 | +15.93% | HKD 46.88 | HKD 55.00 | HKD 46.88 | 3.09M |
| 2026-07-28 | HKD 46.88 | +0.34% | HKD 47.46 | HKD 49.00 | HKD 45.80 | 518.30K |
| 2026-07-27 | HKD 46.72 | +0.39% | HKD 46.00 | HKD 47.56 | HKD 45.50 | 217.49K |
| 2026-07-24 | HKD 46.54 | -4.67% | HKD 48.00 | HKD 49.36 | HKD 46.32 | 562.25K |
| 2026-07-23 | HKD 48.82 | -0.41% | HKD 50.00 | HKD 50.40 | HKD 48.10 | 387.28K |
| 2026-07-22 | HKD 49.02 | -1.92% | HKD 50.25 | HKD 50.25 | HKD 47.48 | 386.80K |
| 2026-07-21 | HKD 49.98 | -3.88% | HKD 52.00 | HKD 52.95 | HKD 48.90 | 855.96K |
| 2026-07-20 | HKD 52.00 | +9.01% | HKD 47.72 | HKD 53.00 | HKD 47.08 | 1.70M |
| 2026-07-17 | HKD 47.70 | -4.79% | HKD 49.10 | HKD 50.50 | HKD 45.66 | 1.05M |
| 2026-07-16 | HKD 50.10 | +6.96% | HKD 47.26 | HKD 52.15 | HKD 47.26 | 1.51M |
| 2026-07-15 | HKD 46.84 | +2.14% | HKD 46.20 | HKD 47.20 | HKD 43.80 | 911.69K |
| 2026-07-14 | HKD 45.86 | -2.76% | HKD 46.20 | HKD 47.10 | HKD 44.48 | 630.30K |
| 2026-07-13 | HKD 47.16 | -5.53% | HKD 50.05 | HKD 51.40 | HKD 47.10 | 459.92K |
| 2026-07-10 | HKD 49.92 | +1.75% | HKD 49.06 | HKD 51.45 | HKD 46.50 | 1.90M |
| 2026-07-09 | HKD 49.06 | -0.37% | HKD 49.24 | HKD 49.78 | HKD 48.00 | 506.10K |
| 2026-07-08 | HKD 49.24 | +0.57% | HKD 50.50 | HKD 50.50 | HKD 48.00 | 373.20K |
| 2026-07-07 | HKD 48.96 | -0.12% | HKD 49.02 | HKD 50.45 | HKD 47.22 | 512.78K |
| 2026-07-06 | HKD 49.02 | +3.03% | HKD 48.52 | HKD 49.78 | HKD 47.02 | 639.92K |
| 2026-07-03 | HKD 47.58 | +6.68% | HKD 46.12 | HKD 48.80 | HKD 45.48 | 1.30M |
| 2026-07-02 | HKD 44.60 | +7.31% | HKD 41.90 | HKD 46.40 | HKD 41.58 | 903.30K |
| 2026-06-30 | HKD 41.56 | -2.30% | HKD 43.00 | HKD 44.30 | HKD 41.30 | 398.54K |
| 2026-06-29 | HKD 42.54 | +5.61% | HKD 41.58 | HKD 43.40 | HKD 40.10 | 456.20K |
| 2026-06-26 | HKD 40.28 | -2.23% | HKD 40.02 | HKD 41.18 | HKD 39.60 | 327.32K |
| 2026-06-25 | HKD 41.20 | +1.13% | HKD 40.78 | HKD 41.80 | HKD 39.20 | 518.70K |
| 2026-06-24 | HKD 40.74 | -6.52% | HKD 43.58 | HKD 44.00 | HKD 40.52 | 838.80K |
| 2026-06-23 | HKD 43.58 | -4.18% | HKD 45.48 | HKD 46.08 | HKD 43.10 | 377.70K |
| 2026-06-22 | HKD 45.48 | -3.85% | HKD 48.36 | HKD 48.00 | HKD 45.28 | 293.70K |
| 2026-06-18 | HKD 47.30 | -2.51% | HKD 48.22 | HKD 48.76 | HKD 45.44 | 1.01M |
| 2026-06-17 | HKD 48.52 | -4.58% | HKD 50.75 | HKD 51.70 | HKD 47.60 | 525.30K |
| 2026-06-16 | HKD 50.85 | -2.77% | HKD 52.50 | HKD 52.70 | HKD 50.00 | 270.60K |
| 2026-06-15 | HKD 52.30 | -3.77% | HKD 55.05 | HKD 55.50 | HKD 52.15 | 207.60K |
| 2026-06-12 | HKD 54.35 | +1.02% | HKD 54.95 | HKD 57.70 | HKD 53.25 | 553.80K |
| 2026-06-11 | HKD 53.80 | +5.18% | HKD 51.00 | HKD 54.90 | HKD 50.40 | 751.80K |
| 2026-06-10 | HKD 51.15 | +4.35% | HKD 49.00 | HKD 51.50 | HKD 47.60 | 550.72K |
| 2026-06-09 | HKD 49.02 | -4.91% | HKD 51.55 | HKD 51.55 | HKD 48.60 | 655.70K |
| 2026-06-08 | HKD 51.55 | +1.68% | HKD 49.10 | HKD 53.50 | HKD 49.08 | 666.30K |
| 2026-06-05 | HKD 50.70 | -5.59% | HKD 53.70 | HKD 53.70 | HKD 50.40 | 570.90K |
| 2026-06-04 | HKD 53.70 | +1.23% | HKD 53.10 | HKD 53.70 | HKD 51.65 | 436.70K |
| 2026-06-03 | HKD 53.05 | -2.93% | HKD 56.05 | HKD 55.20 | HKD 53.00 | 268.20K |
| 2026-06-02 | HKD 54.65 | -0.91% | HKD 55.15 | HKD 57.00 | HKD 53.80 | 712.20K |
| 2026-06-01 | HKD 55.15 | +2.13% | HKD 53.00 | HKD 57.10 | HKD 53.00 | 929.40K |
| 2026-05-29 | HKD 54.00 | +7.36% | HKD 50.30 | HKD 54.00 | HKD 50.10 | 1.18M |
| 2026-05-28 | HKD 50.30 | +0.68% | HKD 49.96 | HKD 51.50 | HKD 49.60 | 332.74K |
| 2026-05-27 | HKD 49.96 | -6.79% | HKD 53.50 | HKD 54.10 | HKD 48.70 | 1.80M |