Blue Moon Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 5.100 | 5.100 | 5.000 | 5.070 | 4.228 | 411,000 |
| 2022-11-18 | 5.350 | 5.350 | 5.080 | 5.120 | 4.270 | 1,209,811 |
| 2022-11-17 | 5.150 | 5.300 | 5.110 | 5.260 | 4.387 | 1,548,434 |
| 2022-11-16 | 5.230 | 5.320 | 5.120 | 5.180 | 4.320 | 1,313,500 |
| 2022-11-15 | 5.240 | 5.370 | 5.160 | 5.260 | 4.387 | 2,053,500 |
| 2022-11-14 | 4.930 | 5.240 | 4.830 | 5.180 | 4.320 | 2,515,000 |
| 2022-11-11 | 5.080 | 5.080 | 4.840 | 4.930 | 4.112 | 2,403,000 |
| 2022-11-10 | 4.850 | 4.890 | 4.800 | 4.840 | 4.036 | 972,000 |
| 2022-11-09 | 4.990 | 5.020 | 4.870 | 4.900 | 4.087 | 962,500 |
| 2022-11-08 | 5.270 | 5.270 | 4.990 | 5.000 | 4.170 | 1,074,200 |
| 2022-11-07 | 5.060 | 5.250 | 5.050 | 5.110 | 4.262 | 1,162,095 |
| 2022-11-04 | 4.970 | 5.200 | 4.970 | 5.060 | 4.220 | 3,963,300 |
| 2022-11-03 | 5.010 | 5.080 | 4.910 | 4.990 | 4.162 | 1,102,096 |
| 2022-11-02 | 4.780 | 5.060 | 4.780 | 5.010 | 4.178 | 1,054,000 |
| 2022-11-01 | 4.650 | 4.920 | 4.650 | 4.890 | 4.078 | 1,421,500 |
| 2022-10-31 | 4.640 | 4.910 | 4.620 | 4.630 | 3.861 | 972,500 |
| 2022-10-28 | 4.840 | 4.860 | 4.690 | 4.720 | 3.936 | 1,013,000 |
| 2022-10-27 | 4.900 | 5.060 | 4.840 | 4.930 | 4.112 | 1,510,000 |
| 2022-10-26 | 4.610 | 4.930 | 4.610 | 4.800 | 4.003 | 1,314,600 |
| 2022-10-25 | 4.740 | 4.740 | 4.490 | 4.580 | 3.820 | 2,176,000 |
| 2022-10-24 | 4.810 | 4.890 | 4.500 | 4.670 | 3.895 | 3,766,000 |
| 2022-10-21 | 4.930 | 4.930 | 4.810 | 4.820 | 4.020 | 259,000 |
| 2022-10-20 | 4.870 | 5.010 | 4.860 | 4.890 | 4.078 | 2,211,500 |
| 2022-10-19 | 4.990 | 5.170 | 4.930 | 5.030 | 4.195 | 3,095,000 |
| 2022-10-18 | 5.000 | 5.020 | 4.860 | 4.990 | 4.162 | 597,693 |
| 2022-10-17 | 4.800 | 4.980 | 4.750 | 4.970 | 4.145 | 1,109,000 |
| 2022-10-14 | 4.760 | 4.900 | 4.730 | 4.770 | 3.978 | 1,195,939 |
| 2022-10-13 | 4.770 | 4.800 | 4.650 | 4.670 | 3.895 | 540,000 |
| 2022-10-12 | 5.040 | 5.100 | 4.750 | 4.770 | 3.978 | 2,032,260 |
| 2022-10-11 | 4.880 | 5.120 | 4.880 | 4.940 | 4.120 | 973,800 |
| 2022-10-10 | 5.200 | 5.200 | 4.940 | 4.960 | 4.137 | 2,548,500 |
| 2022-10-07 | 5.380 | 5.380 | 5.050 | 5.130 | 4.278 | 2,027,000 |
| 2022-10-06 | 5.300 | 5.330 | 5.170 | 5.200 | 4.337 | 1,403,500 |
| 2022-10-05 | 5.210 | 5.370 | 5.210 | 5.300 | 4.420 | 1,690,000 |
| 2022-10-03 | 5.410 | 5.430 | 5.050 | 5.150 | 4.295 | 2,799,000 |
| 2022-09-30 | 5.630 | 5.630 | 5.210 | 5.540 | 4.620 | 3,933,500 |
| 2022-09-29 | 5.710 | 5.710 | 5.600 | 5.630 | 4.695 | 2,709,500 |
| 2022-09-28 | 5.760 | 5.760 | 5.590 | 5.690 | 4.745 | 2,662,445 |
| 2022-09-27 | 5.690 | 5.760 | 5.620 | 5.750 | 4.795 | 2,045,680 |
| 2022-09-26 | 5.730 | 5.750 | 5.630 | 5.710 | 4.762 | 1,838,055 |
| 2022-09-23 | 5.760 | 5.790 | 5.520 | 5.720 | 4.770 | 2,289,500 |
| 2022-09-22 | 5.820 | 5.830 | 5.660 | 5.760 | 4.804 | 1,009,500 |
| 2022-09-21 | 5.850 | 5.900 | 5.800 | 5.840 | 4.870 | 1,151,500 |
| 2022-09-20 | 5.930 | 5.940 | 5.770 | 5.910 | 4.929 | 2,001,804 |
| 2022-09-19 | 5.880 | 5.950 | 5.820 | 5.950 | 4.962 | 1,305,500 |
| 2022-09-16 | 5.930 | 5.950 | 5.840 | 5.950 | 4.962 | 2,210,000 |
| 2022-09-15 | 5.870 | 5.950 | 5.850 | 5.930 | 4.946 | 999,500 |
| 2022-09-14 | 5.810 | 5.980 | 5.650 | 5.920 | 4.937 | 2,834,000 |
| 2022-09-13 | 6.000 | 6.000 | 5.880 | 5.920 | 4.937 | 800,000 |
| 2022-09-09 | 5.930 | 6.040 | 5.920 | 5.970 | 4.979 | 1,957,102 |
| 2022-09-08 | 5.910 | 6.000 | 5.830 | 5.950 | 4.962 | 1,638,500 |
| 2022-09-07 | 5.760 | 5.970 | 5.720 | 5.970 | 4.979 | 1,186,500 |
| 2022-09-06 | 5.740 | 5.910 | 5.740 | 5.870 | 4.895 | 2,213,500 |
| 2022-09-05 | 5.860 | 5.880 | 5.710 | 5.810 | 4.845 | 2,355,000 |
| 2022-09-02 | 5.980 | 5.990 | 5.810 | 5.920 | 4.937 | 3,555,000 |
| 2022-09-01 | 5.910 | 6.060 | 5.910 | 6.010 | 5.012 | 2,027,000 |
| 2022-08-31 | 5.900 | 6.050 | 5.880 | 6.000 | 5.004 | 2,381,000 |
| 2022-08-30 | 5.620 | 6.080 | 5.450 | 5.980 | 4.987 | 9,563,500 |
| 2022-08-29 | 5.620 | 5.700 | 5.020 | 5.700 | 4.754 | 10,566,500 |
| 2022-08-26 | 5.760 | 5.900 | 5.700 | 5.700 | 4.754 | 778,500 |
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.