Blue Moon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	1.750	1.830	1.750	1.830	1.587	128,500
2024-02-08	1.860	1.860	1.740	1.790	1.552	316,800
2024-02-07	1.820	1.870	1.740	1.770	1.535	1,057,000
2024-02-06	1.710	1.860	1.710	1.810	1.570	714,500
2024-02-05	1.710	1.740	1.690	1.730	1.500	464,240
2024-02-02	1.720	1.820	1.710	1.710	1.483	1,075,500
2024-02-01	1.720	1.770	1.700	1.720	1.492	401,500
2024-01-31	1.710	1.780	1.680	1.770	1.535	723,966
2024-01-30	1.810	1.810	1.720	1.730	1.500	1,162,000
2024-01-29	1.850	1.930	1.840	1.850	1.604	668,500
2024-01-26	1.810	1.880	1.790	1.850	1.604	573,500
2024-01-25	1.820	1.840	1.770	1.810	1.570	599,000
2024-01-24	1.750	1.840	1.740	1.820	1.578	848,500
2024-01-23	1.730	1.780	1.710	1.710	1.483	1,086,500
2024-01-22	1.760	1.860	1.730	1.750	1.518	926,000
2024-01-19	1.810	1.810	1.760	1.760	1.526	809,000
2024-01-18	1.810	1.850	1.720	1.810	1.570	1,873,500
2024-01-17	1.820	1.840	1.770	1.810	1.570	2,129,500
2024-01-16	1.910	1.910	1.810	1.840	1.596	1,034,000
2024-01-15	1.880	1.920	1.870	1.910	1.656	492,000
2024-01-12	1.950	1.980	1.910	1.910	1.656	457,500
2024-01-11	2.000	2.030	1.950	1.970	1.708	657,000
2024-01-10	2.010	2.080	2.010	2.020	1.752	290,000
2024-01-09	2.070	2.100	2.020	2.020	1.752	372,500
2024-01-08	2.090	2.140	2.030	2.080	1.804	845,500
2024-01-05	2.100	2.130	2.080	2.100	1.821	294,500
2024-01-04	2.090	2.150	2.090	2.120	1.838	467,000
2024-01-03	2.130	2.170	2.100	2.140	1.856	480,500
2024-01-02	2.160	2.160	2.080	2.150	1.864	653,850
2023-12-29	2.010	2.180	2.010	2.160	1.873	1,367,000
2023-12-28	1.910	2.070	1.910	2.060	1.786	1,317,000
2023-12-27	1.900	1.960	1.900	1.950	1.691	1,067,000
2023-12-22	1.950	1.990	1.900	1.930	1.674	505,246
2023-12-21	1.900	1.950	1.860	1.950	1.691	1,066,500
2023-12-20	1.900	1.990	1.900	1.940	1.682	1,796,390
2023-12-19	1.980	1.980	1.910	1.920	1.665	827,500
2023-12-18	1.950	2.060	1.950	2.000	1.734	1,226,000
2023-12-15	1.940	2.050	1.940	1.950	1.691	1,969,238
2023-12-14	1.900	1.970	1.900	1.940	1.682	681,500
2023-12-13	1.970	1.970	1.880	1.900	1.648	500,500
2023-12-12	1.900	1.970	1.890	1.970	1.708	558,000
2023-12-11	1.910	1.940	1.850	1.900	1.648	810,000
2023-12-08	1.990	1.990	1.920	1.940	1.682	404,500
2023-12-07	2.000	2.000	1.930	1.990	1.726	705,295
2023-12-06	2.000	2.040	1.980	1.990	1.726	438,453
2023-12-05	1.950	1.980	1.850	1.960	1.700	461,494
2023-12-04	2.020	2.050	1.950	1.950	1.691	639,500
2023-12-01	2.050	2.050	2.000	2.000	1.734	494,500
2023-11-30	2.050	2.070	2.010	2.040	1.769	362,578
2023-11-29	2.130	2.130	2.010	2.050	1.778	738,000
2023-11-28	2.080	2.120	2.070	2.120	1.838	365,000
2023-11-27	2.100	2.110	2.070	2.110	1.830	526,000
2023-11-24	2.210	2.210	2.110	2.120	1.838	615,500
2023-11-23	2.120	2.230	2.100	2.210	1.916	1,306,500
2023-11-22	2.120	2.130	2.060	2.120	1.838	1,351,000
2023-11-21	2.130	2.200	2.110	2.120	1.838	821,000
2023-11-20	2.140	2.160	2.110	2.130	1.847	513,000
2023-11-17	2.130	2.170	2.100	2.130	1.847	1,322,000
2023-11-16	2.240	2.240	2.120	2.150	1.864	1,444,000
2023-11-15	2.230	2.270	2.170	2.180	1.890	1,377,500

← NewerPage 12 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.