Want to see HK:0325 full AI Analyst Report?
Bloks Group Limited (0325) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 54.75 | 57.70 | 53.80 | 57.20 | 57.20 | +4.57% | 875,635 | 0.62 |
| Oct 29, 2026 | 56.85 | 57.70 | 54.00 | 54.70 | 54.70 | -4.04% | 1,112,955 | 0.79 |
| Oct 28, 2026 | 60.05 | 60.40 | 55.00 | 57.00 | 57.00 | -5.08% | 1,641,087 | 1.18 |
| Oct 27, 2026 | 61.00 | 62.20 | 59.30 | 60.05 | 60.05 | -1.56% | 534,311 | 0.38 |
| Oct 26, 2026 | 61.00 | 62.15 | 58.70 | 61.00 | 61.00 | -0.81% | 2,726,438 | 1.93 |
| Oct 23, 2026 | 56.85 | 63.00 | 53.05 | 61.50 | 61.50 | +12.64% | 4,883,596 | 3.64 |
| Oct 22, 2026 | 67.90 | 67.95 | 53.30 | 54.60 | 54.60 | -21.38% | 11,852,442 | 10.23 |
| Oct 21, 2026 | 70.80 | 74.85 | 68.60 | 69.45 | 69.45 | -1.63% | 2,302,648 | 2.04 |
| Oct 20, 2026 | 66.30 | 71.30 | 66.30 | 70.60 | 70.60 | +3.29% | 3,361,730 | 3.10 |
| Oct 19, 2026 | 68.35 | 70.25 | 67.00 | 68.35 | 68.35 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 67.40 | 70.25 | 67.00 | 68.35 | 68.35 | +2.94% | 1,268,129 | 1.17 |
| Oct 15, 2026 | 65.70 | 67.35 | 65.00 | 66.40 | 66.40 | +0.45% | 726,386 | 0.66 |
| Oct 14, 2026 | 65.25 | 69.20 | 64.40 | 66.10 | 66.10 | +2.72% | 1,322,237 | 1.21 |
| Oct 13, 2026 | 64.70 | 67.25 | 61.10 | 64.35 | 64.35 | -2.05% | 841,208 | 0.76 |
| Oct 12, 2026 | 70.00 | 71.00 | 64.90 | 65.70 | 65.70 | -6.14% | 816,616 | 0.74 |
| Oct 09, 2026 | 67.60 | 70.50 | 65.95 | 70.00 | 70.00 | +4.56% | 839,450 | 0.76 |
| Oct 08, 2026 | 64.20 | 68.00 | 64.20 | 66.95 | 66.95 | +4.94% | 773,347 | 0.70 |
| Oct 07, 2026 | 63.60 | 64.25 | 62.60 | 63.80 | 63.80 | -0.47% | 56,065 | 0.05 |
| Oct 06, 2026 | 64.30 | 64.80 | 63.25 | 64.10 | 64.10 | +0.63% | 131,108 | 0.12 |
| Oct 05, 2026 | 64.55 | 64.55 | 62.20 | 63.70 | 63.70 | +0.00% | 89,407 | 0.08 |
| Oct 02, 2026 | 65.50 | 65.50 | 62.20 | 63.70 | 63.70 | -2.45% | 173,644 | 0.15 |
| Oct 01, 2026 | 65.30 | 67.00 | 63.00 | 65.30 | 65.30 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 67.00 | 67.00 | 63.00 | 65.30 | 65.30 | +0.23% | 593,422 | 0.51 |
| Sep 29, 2026 | 66.40 | 67.20 | 64.35 | 65.15 | 65.15 | -0.99% | 662,164 | 0.57 |
| Sep 28, 2026 | 64.00 | 68.05 | 62.80 | 65.80 | 65.80 | +6.30% | 1,863,972 | 1.64 |
| Sep 25, 2026 | 61.80 | 61.95 | 60.80 | 61.90 | 61.90 | -0.32% | 199,219 | 0.17 |
| Sep 24, 2026 | 62.90 | 62.90 | 61.55 | 62.10 | 62.10 | -1.82% | 182,121 | 0.16 |
| Sep 23, 2026 | 63.20 | 64.30 | 61.85 | 63.25 | 63.25 | -0.32% | 443,433 | 0.39 |
| Sep 22, 2026 | 64.80 | 66.15 | 62.80 | 63.45 | 63.45 | -0.47% | 567,096 | 0.50 |
| Sep 21, 2026 | 66.75 | 67.15 | 62.65 | 63.75 | 63.75 | -4.92% | 987,938 | 0.87 |
| Sep 18, 2026 | 66.90 | 70.00 | 66.75 | 67.05 | 67.05 | +0.45% | 774,998 | 0.68 |
| Sep 17, 2026 | 66.00 | 67.80 | 65.35 | 66.75 | 66.75 | -0.96% | 483,047 | 0.43 |
| Sep 16, 2026 | 66.70 | 68.70 | 65.40 | 67.40 | 67.40 | +0.37% | 425,497 | 0.38 |
| Sep 15, 2026 | 69.50 | 71.45 | 66.60 | 67.15 | 67.15 | -3.66% | 324,419 | 0.29 |
| Sep 14, 2026 | 67.80 | 70.80 | 67.20 | 69.70 | 69.70 | +2.35% | 654,970 | 0.58 |
| Sep 11, 2026 | 67.00 | 68.40 | 65.25 | 68.10 | 68.10 | +1.64% | 511,046 | 0.45 |
| Sep 10, 2026 | 70.50 | 70.50 | 65.20 | 67.00 | 67.00 | -5.30% | 999,100 | 0.89 |
| Sep 09, 2026 | 71.95 | 71.95 | 69.15 | 70.75 | 70.75 | -1.67% | 822,009 | 0.74 |
| Sep 08, 2026 | 74.50 | 76.30 | 70.85 | 71.95 | 71.95 | -2.84% | 1,432,213 | 1.30 |
| Sep 07, 2026 | 78.80 | 78.80 | 73.70 | 74.05 | 74.05 | -3.33% | 1,074,627 | 0.98 |
| Sep 04, 2026 | 75.50 | 77.40 | 73.05 | 76.60 | 76.60 | +4.68% | 1,572,732 | 1.46 |
| Sep 03, 2026 | 71.30 | 75.00 | 71.30 | 73.50 | 73.18 | +0.34% | 443,420 | 0.41 |
| Sep 02, 2026 | 73.40 | 74.25 | 71.25 | 73.25 | 72.93 | +1.17% | 971,811 | 0.90 |
| Sep 01, 2026 | 73.50 | 73.50 | 71.00 | 72.40 | 72.08 | -1.43% | 523,505 | 0.49 |
| Aug 31, 2026 | 74.80 | 75.75 | 71.35 | 73.45 | 73.13 | -2.91% | 1,558,331 | 1.48 |
| Aug 28, 2026 | 75.75 | 77.85 | 74.00 | 75.65 | 75.32 | -0.72% | 801,620 | 0.76 |
| Aug 27, 2026 | 77.35 | 78.05 | 74.55 | 76.20 | 75.86 | -2.74% | 1,028,230 | 0.98 |
| Aug 26, 2026 | 74.45 | 79.15 | 74.05 | 78.35 | 78.00 | +4.68% | 1,156,603 | 1.10 |
| Aug 25, 2026 | 76.45 | 76.60 | 73.00 | 74.85 | 74.52 | +0.00% | 752,706 | 0.72 |
| Aug 24, 2026 | 78.50 | 80.35 | 73.70 | 74.85 | 74.52 | -5.25% | 2,012,727 | 1.93 |