Blue Moon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	3.190	3.220	3.170	3.200	3.129	914,890
2026-07-23	3.100	3.200	3.100	3.200	3.129	1,544,530
2026-07-22	3.140	3.160	3.120	3.150	3.080	895,750
2026-07-21	3.160	3.210	3.140	3.160	3.090	955,350
2026-07-20	3.090	3.170	3.090	3.160	3.090	1,728,200
2026-07-17	3.100	3.160	3.040	3.080	3.012	1,388,180
2026-07-16	2.980	3.180	2.980	3.100	3.031	2,828,000
2026-07-15	2.900	2.990	2.900	2.980	2.914	633,000
2026-07-14	2.800	2.920	2.800	2.900	2.836	866,500
2026-07-13	2.840	2.960	2.840	2.860	2.797	789,380
2026-07-10	2.880	2.880	2.840	2.860	2.797	610,500
2026-07-09	2.890	2.940	2.860	2.880	2.816	631,000
2026-07-08	2.930	2.950	2.910	2.930	2.865	539,500
2026-07-07	2.900	3.000	2.890	2.940	2.875	1,401,000
2026-07-06	2.940	2.980	2.900	2.920	2.855	737,500
2026-07-03	2.970	3.000	2.960	2.980	2.914	1,183,000
2026-07-02	2.940	2.990	2.940	2.970	2.904	809,500
2026-06-30	2.990	3.010	2.880	2.940	2.875	3,939,500
2026-06-29	3.010	3.050	2.980	2.990	2.924	1,733,000
2026-06-26	2.990	3.060	2.960	3.010	2.943	4,306,000
2026-06-25	3.000	3.030	2.960	3.030	2.963	3,023,500
2026-06-24	3.020	3.060	2.940	3.000	2.934	1,884,880
2026-06-23	3.100	3.100	2.990	3.030	2.963	3,832,500
2026-06-22	3.080	3.080	3.010	3.030	2.963	5,139,043
2026-06-18	3.070	3.090	3.040	3.080	3.012	4,894,000
2026-06-17	3.100	3.130	3.050	3.090	3.022	2,110,500
2026-06-16	3.130	3.130	3.040	3.100	3.031	3,600,000
2026-06-15	3.040	3.100	2.940	3.100	3.031	7,932,471
2026-06-12	3.130	3.130	3.010	3.040	2.973	6,080,000
2026-06-11	3.130	3.150	3.080	3.080	3.012	6,430,000
2026-06-10	3.130	3.150	3.090	3.130	3.061	3,646,500
2026-06-09	3.130	3.140	3.070	3.130	3.061	4,229,000
2026-06-08	3.100	3.130	3.030	3.130	3.061	3,212,851
2026-06-05	3.070	3.120	3.030	3.110	3.041	1,802,537
2026-06-04	3.110	3.150	3.050	3.070	3.002	634,500
2026-06-03	3.030	3.110	2.960	3.110	3.041	4,542,000
2026-06-02	3.130	3.160	3.010	3.030	2.963	1,433,000
2026-06-01	3.230	3.230	3.130	3.130	3.061	871,000
2026-05-29	3.120	3.240	3.080	3.230	3.158	5,474,000
2026-05-28	3.140	3.140	3.000	3.110	3.041	5,371,500
2026-05-27	3.100	3.200	3.100	3.190	3.022	6,544,900
2026-05-26	3.170	3.170	3.070	3.100	2.936	1,068,110
2026-05-22	3.000	3.150	3.000	3.130	2.965	3,075,920
2026-05-21	2.960	3.100	2.950	3.000	2.842	4,260,145
2026-05-20	3.000	3.100	2.940	2.960	2.804	1,512,500
2026-05-19	3.040	3.050	3.000	3.020	2.861	1,671,024
2026-05-18	3.090	3.090	3.020	3.040	2.879	611,000
2026-05-15	3.010	3.110	2.960	3.100	2.936	2,861,000
2026-05-14	3.070	3.160	2.990	3.010	2.851	2,280,976
2026-05-13	3.080	3.110	3.050	3.070	2.908	565,000
2026-05-12	3.180	3.180	3.080	3.080	2.917	366,500
2026-05-11	3.100	3.170	3.060	3.160	2.993	2,390,500
2026-05-08	3.100	3.140	3.050	3.130	2.965	1,032,532
2026-05-07	3.160	3.190	3.100	3.100	2.936	1,112,500
2026-05-06	3.080	3.160	3.010	3.160	2.993	2,894,000
2026-05-05	3.110	3.110	3.080	3.090	2.927	507,000
2026-05-04	3.180	3.200	3.130	3.140	2.974	508,000
2026-04-30	3.090	3.170	3.040	3.170	3.003	2,321,450
2026-04-29	3.020	3.130	3.020	3.100	2.936	1,290,500
2026-04-28	3.130	3.180	3.020	3.020	2.861	656,000

← NewerPage 2 of 5 · 246 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.