Bloks Group Limited 0325
HKEX · Çin Hong Kong ÖİB · Dayanıklı Tüketim Malları
HKD 63,45-1,85 (-%2,83)
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · HKD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 63,20 | -%3,22 | HKD 65,50 | HKD 65,50 | HKD 62,20 | 145,10K |
| 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 |