Blue Moon Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	1.870	1.900	1.830	1.850	1.653	633,032
2024-08-07	1.930	1.970	1.870	1.870	1.671	697,000
2024-08-06	1.910	1.960	1.910	1.910	1.707	501,000
2024-08-05	1.970	2.010	1.920	1.950	1.742	620,000
2024-08-02	1.980	2.080	1.960	2.030	1.814	481,000
2024-08-01	2.000	2.030	1.970	1.980	1.769	302,000
2024-07-31	2.000	2.030	2.000	2.020	1.805	226,000
2024-07-30	2.010	2.010	1.980	1.990	1.778	388,000
2024-07-29	2.040	2.040	2.010	2.040	1.823	157,500
2024-07-26	2.030	2.080	2.030	2.040	1.823	326,000
2024-07-25	2.130	2.130	2.010	2.040	1.823	485,000
2024-07-24	2.220	2.220	2.100	2.110	1.885	1,224,246
2024-07-23	2.300	2.320	2.240	2.250	2.010	597,500
2024-07-22	2.220	2.330	2.140	2.320	2.073	9,404,500
2024-07-19	2.140	2.240	2.140	2.210	1.975	7,618,500
2024-07-18	2.040	2.160	2.020	2.150	1.921	6,449,500
2024-07-17	1.880	2.040	1.730	2.040	1.823	6,165,500
2024-07-16	1.930	1.950	1.910	1.920	1.715	288,500
2024-07-15	1.950	1.950	1.930	1.950	1.742	319,000
2024-07-12	1.950	1.980	1.940	1.950	1.742	553,500
2024-07-11	1.930	1.970	1.930	1.950	1.742	291,000
2024-07-10	1.970	1.980	1.900	1.930	1.724	1,223,500
2024-07-09	1.960	1.990	1.960	1.970	1.760	686,500
2024-07-08	1.990	2.000	1.950	1.960	1.751	754,001
2024-07-05	1.990	2.000	1.980	1.990	1.778	157,500
2024-07-04	1.990	2.000	1.980	1.990	1.778	249,500
2024-07-03	1.990	2.010	1.980	1.990	1.778	763,000
2024-07-02	2.060	2.060	2.000	2.000	1.787	687,000
2024-06-28	2.040	2.100	1.990	2.070	1.849	1,762,000
2024-06-27	2.110	2.170	2.030	2.050	1.832	1,806,000
2024-06-26	2.080	2.120	2.030	2.110	1.885	1,464,000
2024-06-25	2.000	2.090	1.990	2.080	1.858	2,943,834
2024-06-24	2.000	2.060	1.930	2.050	1.832	2,184,500
2024-06-21	2.010	2.060	1.970	2.040	1.823	1,541,500
2024-06-20	2.000	2.040	1.990	2.030	1.814	1,099,000
2024-06-19	1.990	2.010	1.990	1.990	1.778	885,000
2024-06-18	1.990	2.020	1.970	2.000	1.787	1,332,825
2024-06-17	2.000	2.010	1.990	2.000	1.787	872,500
2024-06-14	1.990	2.020	1.990	2.000	1.787	312,500
2024-06-13	1.990	2.030	1.990	2.010	1.796	1,281,500
2024-06-12	2.020	2.030	1.970	1.990	1.778	550,500
2024-06-11	1.990	2.040	1.960	2.040	1.769	685,455
2024-06-07	2.010	2.030	1.990	2.010	1.743	722,500
2024-06-06	2.030	2.050	2.000	2.010	1.743	727,500
2024-06-05	2.020	2.050	2.010	2.030	1.760	1,037,000
2024-06-04	2.000	2.040	2.000	2.020	1.752	566,940
2024-06-03	2.070	2.070	2.000	2.020	1.752	419,500
2024-05-31	2.020	2.070	2.020	2.070	1.795	1,438,500
2024-05-30	2.010	2.050	2.000	2.020	1.752	602,000
2024-05-29	2.040	2.070	2.010	2.010	1.743	661,500
2024-05-28	2.070	2.110	2.060	2.080	1.804	599,000
2024-05-27	2.070	2.090	2.030	2.070	1.795	678,500
2024-05-24	2.120	2.120	2.050	2.070	1.795	510,000
2024-05-23	2.130	2.150	2.090	2.120	1.838	691,000
2024-05-22	2.140	2.170	2.120	2.150	1.864	690,500
2024-05-21	2.250	2.250	2.110	2.140	1.856	2,054,000
2024-05-20	2.240	2.280	2.190	2.250	1.951	1,166,000
2024-05-17	2.200	2.270	2.200	2.240	1.942	1,101,500
2024-05-16	2.250	2.250	2.160	2.210	1.916	1,421,500
2024-05-14	2.260	2.300	2.250	2.260	1.960	1,330,246

← NewerPage 10 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.0800 HKD
2026-05-28	0.1000 HKD
2025-09-16	0.0800 HKD
2025-06-11	0.0600 HKD
2024-09-09	0.0400 HKD
2024-06-12	0.0600 HKD
2023-06-20	0.1680 HKD
2022-06-29	0.1380 HKD
2021-06-30	0.0690 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.