Blue Moon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	2.180	2.310	2.160	2.260	1.960	1,827,000
2024-05-10	2.090	2.180	2.090	2.180	1.890	2,094,335
2024-05-09	2.070	2.100	2.060	2.090	1.812	800,000
2024-05-08	2.110	2.150	2.080	2.080	1.804	742,500
2024-05-07	2.160	2.160	2.110	2.140	1.856	1,236,500
2024-05-06	2.200	2.200	2.130	2.170	1.882	867,000
2024-05-03	2.220	2.240	2.160	2.210	1.916	1,191,500
2024-05-02	2.160	2.230	2.120	2.220	1.925	1,749,500
2024-04-30	2.280	2.280	2.160	2.210	1.916	1,427,000
2024-04-29	2.130	2.290	2.130	2.280	1.977	2,578,500
2024-04-26	2.040	2.140	2.040	2.120	1.838	1,436,000
2024-04-25	2.070	2.090	2.030	2.050	1.778	849,000
2024-04-24	2.060	2.100	2.060	2.070	1.795	1,763,500
2024-04-23	1.990	2.090	1.980	2.050	1.778	1,407,500
2024-04-22	2.000	2.030	1.980	1.990	1.726	755,500
2024-04-19	1.980	2.010	1.960	2.010	1.743	909,500
2024-04-18	1.980	2.000	1.970	2.000	1.734	621,500
2024-04-17	1.990	2.000	1.960	2.000	1.734	668,000
2024-04-16	1.990	1.990	1.950	1.990	1.726	1,478,000
2024-04-15	2.000	2.000	1.980	1.990	1.726	743,000
2024-04-12	1.990	2.030	1.980	2.000	1.734	854,500
2024-04-11	1.970	2.000	1.970	2.000	1.734	361,000
2024-04-10	1.990	2.020	1.960	2.000	1.734	635,500
2024-04-09	1.980	2.000	1.970	1.990	1.726	749,500
2024-04-08	2.040	2.040	1.970	1.990	1.726	1,424,000
2024-04-05	2.040	2.090	1.950	2.060	1.786	1,413,500
2024-04-03	2.000	2.040	1.980	2.040	1.769	1,825,500
2024-04-02	2.000	2.010	1.910	2.000	1.734	1,435,000
2024-03-28	1.930	2.000	1.930	2.000	1.734	1,772,500
2024-03-27	1.870	1.970	1.790	1.930	1.674	3,893,500
2024-03-26	1.840	1.870	1.810	1.870	1.622	490,500
2024-03-25	1.800	1.890	1.800	1.840	1.596	331,000
2024-03-22	1.870	1.870	1.790	1.830	1.587	902,000
2024-03-21	1.830	1.870	1.820	1.870	1.622	410,000
2024-03-20	1.810	1.880	1.810	1.840	1.596	553,500
2024-03-19	1.800	1.840	1.790	1.810	1.570	537,000
2024-03-18	1.790	1.800	1.750	1.790	1.552	1,440,000
2024-03-15	1.810	1.810	1.780	1.800	1.561	1,186,835
2024-03-14	1.850	1.890	1.820	1.820	1.578	829,500
2024-03-13	1.900	1.930	1.860	1.860	1.613	1,207,953
2024-03-12	1.860	1.940	1.860	1.930	1.674	1,159,500
2024-03-11	1.890	1.920	1.870	1.910	1.656	363,500
2024-03-08	1.870	1.910	1.870	1.890	1.639	414,500
2024-03-07	1.870	1.950	1.860	1.870	1.622	1,031,500
2024-03-06	1.800	1.880	1.780	1.860	1.613	760,854
2024-03-05	1.840	1.850	1.780	1.800	1.561	790,500
2024-03-04	1.780	1.870	1.770	1.840	1.596	1,721,500
2024-03-01	1.960	1.960	1.770	1.790	1.552	4,497,500
2024-02-29	1.930	2.050	1.900	1.940	1.682	5,304,500
2024-02-28	2.060	2.070	1.870	1.950	1.691	1,930,500
2024-02-27	2.070	2.100	2.050	2.100	1.821	648,000
2024-02-26	2.110	2.130	2.030	2.070	1.795	666,000
2024-02-23	2.100	2.150	2.050	2.110	1.830	832,000
2024-02-22	2.100	2.130	2.060	2.110	1.830	732,000
2024-02-21	2.030	2.150	2.030	2.100	1.821	1,414,841
2024-02-20	2.030	2.050	2.000	2.050	1.778	758,500
2024-02-19	2.010	2.050	1.950	2.030	1.760	1,343,500
2024-02-16	1.930	2.040	1.930	2.030	1.760	1,685,500
2024-02-15	1.970	1.980	1.850	1.930	1.674	709,000
2024-02-14	1.780	1.980	1.780	1.970	1.708	1,883,000

← NewerPage 11 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.