Blue Moon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	2.200	2.280	2.190	2.230	1.934	406,000
2023-11-13	2.240	2.240	2.180	2.240	1.942	453,000
2023-11-10	2.290	2.320	2.230	2.240	1.942	556,500
2023-11-09	2.270	2.320	2.270	2.310	2.003	429,500
2023-11-08	2.240	2.330	2.230	2.320	2.012	653,000
2023-11-07	2.300	2.300	2.230	2.250	1.951	528,000
2023-11-06	2.220	2.330	2.220	2.330	2.021	862,500
2023-11-03	2.160	2.240	2.150	2.220	1.925	1,040,500
2023-11-02	2.150	2.290	2.150	2.170	1.882	1,806,500
2023-11-01	2.140	2.220	2.080	2.150	1.864	1,323,500
2023-10-31	2.270	2.300	2.080	2.140	1.856	2,303,000
2023-10-30	2.270	2.300	2.210	2.280	1.977	858,500
2023-10-27	2.240	2.350	2.230	2.270	1.968	1,070,500
2023-10-26	2.350	2.350	2.150	2.270	1.968	2,031,000
2023-10-25	2.400	2.450	2.260	2.310	2.003	1,957,500
2023-10-24	2.360	2.450	2.330	2.400	2.081	1,433,000
2023-10-20	2.330	2.370	2.260	2.370	2.055	688,000
2023-10-19	2.590	2.610	2.250	2.320	2.012	4,958,300
2023-10-18	2.800	2.860	2.600	2.600	2.255	2,191,318
2023-10-17	2.900	2.900	2.800	2.800	2.428	672,500
2023-10-16	2.880	2.950	2.840	2.840	2.463	784,000
2023-10-13	2.840	2.940	2.840	2.910	2.523	456,500
2023-10-12	2.840	2.970	2.840	2.940	2.549	1,017,500
2023-10-11	2.850	2.900	2.790	2.840	2.463	724,500
2023-10-10	2.830	2.940	2.800	2.850	2.471	1,105,000
2023-10-09	2.510	2.840	2.510	2.830	2.454	1,567,500
2023-10-06	2.650	2.720	2.640	2.720	2.359	474,000
2023-10-05	2.550	2.700	2.550	2.670	2.315	502,500
2023-10-04	2.530	2.600	2.510	2.560	2.220	411,500
2023-10-03	2.500	2.620	2.500	2.610	2.263	503,000
2023-09-29	2.500	2.640	2.500	2.600	2.255	398,500
2023-09-28	2.610	2.610	2.440	2.500	2.168	2,560,600
2023-09-27	2.690	2.710	2.590	2.590	2.246	616,000
2023-09-26	2.660	2.710	2.650	2.690	2.333	467,500
2023-09-25	2.800	2.810	2.670	2.720	2.359	567,000
2023-09-22	2.660	2.770	2.660	2.750	2.385	757,000
2023-09-21	2.620	2.720	2.620	2.720	2.359	833,500
2023-09-20	2.610	2.700	2.600	2.690	2.333	773,500
2023-09-19	2.710	2.710	2.630	2.670	2.315	535,000
2023-09-18	2.720	2.760	2.650	2.710	2.350	445,500
2023-09-15	2.700	2.740	2.640	2.720	2.359	1,566,000
2023-09-14	2.710	2.730	2.630	2.690	2.333	2,288,500
2023-09-13	2.830	2.850	2.660	2.690	2.333	1,699,500
2023-09-12	2.940	2.940	2.830	2.830	2.454	1,724,500
2023-09-11	2.940	2.950	2.860	2.890	2.506	1,523,000
2023-09-07	2.950	3.140	2.940	2.990	2.593	2,388,500
2023-09-06	3.030	3.050	2.950	2.950	2.558	2,908,000
2023-09-05	3.710	3.710	2.910	3.120	2.706	7,307,000
2023-09-04	3.670	3.760	3.670	3.700	3.209	604,193
2023-08-31	3.830	3.830	3.660	3.670	3.183	484,000
2023-08-30	3.820	3.850	3.720	3.720	3.226	569,500
2023-08-29	3.710	3.820	3.690	3.820	3.313	1,227,500
2023-08-28	3.720	3.790	3.650	3.710	3.217	1,751,000
2023-08-25	3.680	3.760	3.600	3.700	3.209	1,858,500
2023-08-24	3.760	3.760	3.700	3.720	3.226	883,500
2023-08-23	3.700	3.770	3.650	3.710	3.217	1,268,000
2023-08-22	3.730	3.780	3.680	3.700	3.209	1,022,500
2023-08-21	3.690	3.780	3.640	3.710	3.217	1,356,000
2023-08-18	3.680	3.790	3.680	3.700	3.209	1,781,000
2023-08-17	3.660	3.780	3.590	3.720	3.226	1,901,500

← NewerPage 13 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.