HKSE - Delayed Quote HKD
Bloks Group Limited (0325.HK)
144.800
+9.000
+(6.63%)
As of 2:18:11 PM GMT+8. Market Open.
Currency in HKD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 137.500 | 147.500 | 133.000 | 144.800 | 144.800 | 770,520 |
| May 14, 2025 | 138.700 | 144.200 | 133.300 | 135.800 | 135.800 | 482,625 |
| May 13, 2025 | 129.700 | 138.600 | 129.100 | 137.500 | 137.500 | 650,853 |
| May 12, 2025 | 132.000 | 133.100 | 126.700 | 128.300 | 128.300 | 534,315 |
| May 9, 2025 | 131.500 | 136.000 | 127.500 | 129.600 | 129.600 | 550,665 |
| May 8, 2025 | 137.500 | 137.500 | 127.100 | 127.800 | 127.800 | 686,800 |
| May 7, 2025 | 133.100 | 139.700 | 131.500 | 139.700 | 139.700 | 737,150 |
| May 6, 2025 | 136.000 | 140.000 | 132.900 | 136.100 | 136.100 | 353,150 |
| May 2, 2025 | 133.700 | 137.700 | 133.000 | 135.300 | 135.300 | 222,100 |
| Apr 30, 2025 | 138.600 | 142.000 | 131.300 | 133.700 | 133.700 | 1,026,600 |
| Apr 29, 2025 | 133.100 | 142.000 | 131.500 | 138.000 | 138.000 | 1,304,100 |
| Apr 28, 2025 | 117.400 | 133.600 | 116.600 | 133.100 | 133.100 | 1,223,698 |
| Apr 25, 2025 | 123.700 | 125.000 | 116.000 | 117.700 | 117.700 | 514,800 |
| Apr 24, 2025 | 120.000 | 124.900 | 117.500 | 122.600 | 122.600 | 582,900 |
| Apr 23, 2025 | 116.200 | 129.000 | 116.000 | 120.000 | 120.000 | 1,276,650 |
| Apr 22, 2025 | 109.000 | 113.900 | 105.000 | 112.100 | 112.100 | 1,093,920 |
| Apr 17, 2025 | 101.400 | 110.800 | 100.800 | 108.800 | 108.800 | 1,562,200 |
| Apr 16, 2025 | 123.200 | 123.200 | 99.500 | 101.400 | 101.400 | 3,314,300 |
| Apr 15, 2025 | 122.000 | 130.000 | 118.100 | 121.700 | 121.700 | 1,495,960 |
| Apr 14, 2025 | 116.000 | 122.700 | 113.600 | 118.200 | 118.200 | 1,169,340 |
| Apr 11, 2025 | 112.900 | 117.000 | 108.700 | 114.000 | 114.000 | 1,518,600 |
| Apr 10, 2025 | 118.200 | 119.800 | 110.600 | 114.900 | 114.900 | 1,348,900 |
| Apr 9, 2025 | 111.200 | 113.300 | 104.100 | 111.000 | 111.000 | 2,265,200 |
| Apr 8, 2025 | 123.200 | 129.900 | 110.200 | 115.500 | 115.500 | 1,318,350 |
| Apr 7, 2025 | 137.600 | 137.600 | 117.000 | 122.200 | 122.200 | 1,947,796 |
| Apr 3, 2025 | 153.500 | 155.500 | 146.900 | 150.900 | 150.900 | 801,409 |
| Apr 2, 2025 | 147.300 | 157.500 | 147.200 | 157.000 | 157.000 | 869,820 |
| Apr 1, 2025 | 136.300 | 149.900 | 136.300 | 147.000 | 147.000 | 652,190 |
| Mar 31, 2025 | 140.000 | 144.300 | 133.500 | 136.900 | 136.900 | 467,400 |
| Mar 28, 2025 | 144.000 | 154.100 | 137.600 | 140.000 | 140.000 | 886,580 |
| Mar 27, 2025 | 122.000 | 147.000 | 122.000 | 142.500 | 142.500 | 2,149,992 |
| Mar 26, 2025 | 112.000 | 125.800 | 108.000 | 123.000 | 123.000 | 702,770 |
| Mar 25, 2025 | 111.000 | 115.200 | 110.100 | 112.000 | 112.000 | 597,750 |
| Mar 24, 2025 | 120.000 | 122.300 | 105.000 | 116.500 | 116.500 | 682,506 |
| Mar 21, 2025 | 118.000 | 125.000 | 115.300 | 120.000 | 120.000 | 1,290,700 |
| Mar 20, 2025 | 123.300 | 123.400 | 117.600 | 117.800 | 117.800 | 773,700 |
| Mar 19, 2025 | 124.400 | 124.400 | 118.700 | 122.700 | 122.700 | 700,700 |
| Mar 18, 2025 | 126.300 | 127.000 | 121.100 | 125.100 | 125.100 | 757,852 |
| Mar 17, 2025 | 128.200 | 129.800 | 121.000 | 126.000 | 126.000 | 729,550 |
| Mar 14, 2025 | 113.500 | 127.000 | 110.700 | 126.700 | 126.700 | 1,586,638 |
| Mar 13, 2025 | 116.300 | 121.900 | 111.500 | 113.300 | 113.300 | 1,032,910 |
| Mar 12, 2025 | 116.200 | 130.800 | 114.900 | 115.800 | 115.800 | 1,770,150 |
| Mar 11, 2025 | 97.750 | 118.700 | 96.400 | 117.100 | 117.100 | 2,198,335 |
| Mar 10, 2025 | 95.000 | 100.000 | 92.500 | 100.000 | 100.000 | 1,081,900 |
| Mar 7, 2025 | 90.750 | 96.800 | 89.250 | 95.000 | 95.000 | 1,331,601 |
| Mar 6, 2025 | 86.800 | 92.700 | 86.800 | 90.750 | 90.750 | 954,380 |
| Mar 5, 2025 | 79.150 | 87.100 | 79.150 | 86.750 | 86.750 | 500,300 |
| Mar 4, 2025 | 80.400 | 80.750 | 77.650 | 79.100 | 79.100 | 295,100 |
| Mar 3, 2025 | 82.000 | 84.150 | 80.100 | 80.400 | 80.400 | 695,600 |
| Feb 28, 2025 | 87.000 | 87.500 | 81.800 | 82.000 | 82.000 | 427,850 |
| Feb 27, 2025 | 89.750 | 90.500 | 86.600 | 87.850 | 87.850 | 238,800 |
| Feb 26, 2025 | 86.800 | 92.300 | 86.800 | 89.250 | 89.250 | 679,600 |
| Feb 25, 2025 | 84.000 | 88.200 | 84.000 | 87.350 | 87.350 | 335,482 |
| Feb 24, 2025 | 81.500 | 92.200 | 81.500 | 89.000 | 89.000 | 1,229,700 |
| Feb 21, 2025 | 81.800 | 84.450 | 80.000 | 83.000 | 83.000 | 787,800 |
| Feb 20, 2025 | 78.000 | 84.000 | 73.500 | 81.000 | 81.000 | 1,320,697 |
| Feb 19, 2025 | 81.950 | 81.950 | 78.050 | 78.150 | 78.150 | 568,768 |
| Feb 18, 2025 | 81.200 | 83.900 | 80.900 | 81.650 | 81.650 | 566,323 |
| Feb 17, 2025 | 86.000 | 87.400 | 81.300 | 81.950 | 81.950 | 686,400 |
| Feb 14, 2025 | 84.550 | 89.550 | 84.050 | 87.500 | 87.500 | 674,987 |
| Feb 13, 2025 | 90.100 | 90.100 | 84.100 | 84.600 | 84.600 | 884,240 |
| Feb 12, 2025 | 91.650 | 93.850 | 89.900 | 90.100 | 90.100 | 365,277 |
| Feb 11, 2025 | 92.400 | 93.500 | 91.200 | 91.650 | 91.650 | 686,820 |
| Feb 10, 2025 | 93.000 | 93.900 | 91.550 | 92.400 | 92.400 | 870,900 |
| Feb 7, 2025 | 93.500 | 94.050 | 92.000 | 92.650 | 92.650 | 986,405 |
| Feb 6, 2025 | 95.750 | 97.200 | 93.400 | 93.500 | 93.500 | 665,400 |
| Feb 5, 2025 | 99.950 | 101.000 | 94.000 | 95.750 | 95.750 | 672,900 |
| Feb 4, 2025 | 95.000 | 100.100 | 94.050 | 100.000 | 100.000 | 1,382,161 |
| Feb 3, 2025 | 93.300 | 94.250 | 89.050 | 94.000 | 94.000 | 733,350 |
| Jan 28, 2025 | 92.750 | 92.750 | 92.750 | 92.750 | 92.750 | - |
| Jan 27, 2025 | 91.500 | 95.350 | 91.500 | 93.400 | 93.400 | 545,100 |
| Jan 24, 2025 | 90.000 | 93.200 | 89.300 | 91.500 | 91.500 | 496,513 |
| Jan 23, 2025 | 92.200 | 97.250 | 89.000 | 90.000 | 90.000 | 729,700 |
| Jan 22, 2025 | 89.800 | 94.450 | 88.700 | 92.200 | 92.200 | 689,906 |
| Jan 21, 2025 | 90.200 | 91.000 | 87.400 | 89.800 | 89.800 | 567,900 |
| Jan 20, 2025 | 91.800 | 94.500 | 89.000 | 90.200 | 90.200 | 635,080 |
| Jan 17, 2025 | 87.350 | 91.800 | 87.350 | 90.300 | 90.300 | 543,400 |
| Jan 16, 2025 | 85.800 | 91.600 | 85.800 | 87.300 | 87.300 | 850,000 |
| Jan 15, 2025 | 82.300 | 89.000 | 82.000 | 84.800 | 84.800 | 557,900 |
| Jan 14, 2025 | 88.500 | 91.600 | 81.900 | 82.200 | 82.200 | 1,586,817 |
| Jan 13, 2025 | 82.000 | 95.500 | 82.000 | 88.500 | 88.500 | 3,284,215 |
| Jan 10, 2025 | 109.600 | 109.900 | 84.900 | 85.000 | 85.000 | 26,806,252 |
Related Tickers
7731.T Nikon Corporation
1,437.50
+0.28%
9992.HK Pop Mart International Group Limited
198.000
+2.22%
2020.HK ANTA Sports Products Limited
92.400
-2.38%
7832.T BANDAI NAMCO Holdings Inc.
4,594.00
-1.73%
TISG.MI The Italian Sea Group S.p.A.
6.33
-1.40%
8462.TW Power Wind Health Industry Incorporated
133.00
0.00%
AS Amer Sports, Inc.
31.29
+0.29%
LTH Life Time Group Holdings, Inc.
29.26
-2.04%
HAS Hasbro, Inc.
65.21
-0.94%
FNKO Funko, Inc.
4.6900
-9.11%