Blue Moon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	3.130	3.170	3.050	3.160	2.993	2,832,000
2026-04-24	3.050	3.140	3.050	3.130	2.965	3,188,500
2026-04-23	3.060	3.100	3.030	3.090	2.927	3,505,000
2026-04-22	3.030	3.080	3.000	3.070	2.908	1,286,855
2026-04-21	2.960	3.060	2.960	3.030	2.870	1,448,108
2026-04-20	2.960	3.010	2.880	3.000	2.842	6,869,000
2026-04-17	3.040	3.050	2.950	2.960	2.804	803,000
2026-04-16	2.980	3.050	2.980	3.040	2.879	4,005,500
2026-04-15	2.980	3.000	2.930	2.990	2.832	2,700,641
2026-04-14	2.920	2.970	2.890	2.960	2.804	1,175,500
2026-04-13	3.000	3.000	2.870	2.940	2.785	4,709,199
2026-04-10	2.900	3.000	2.900	2.990	2.832	1,030,533
2026-04-09	2.920	2.980	2.860	2.970	2.813	1,761,000
2026-04-08	2.960	3.000	2.910	2.940	2.785	1,104,000
2026-04-02	2.910	2.970	2.900	2.970	2.813	2,737,700
2026-04-01	2.880	2.940	2.850	2.920	2.766	1,175,500
2026-03-31	2.840	2.890	2.840	2.880	2.728	1,265,000
2026-03-30	2.750	2.880	2.670	2.840	2.690	2,764,500
2026-03-27	2.700	2.780	2.610	2.770	2.624	1,877,000
2026-03-26	2.720	2.720	2.610	2.630	2.491	1,926,000
2026-03-25	2.600	2.720	2.600	2.710	2.567	888,000
2026-03-24	2.550	2.610	2.540	2.580	2.444	624,500
2026-03-23	2.600	2.600	2.520	2.550	2.415	1,224,000
2026-03-20	2.690	2.700	2.600	2.610	2.472	1,187,987
2026-03-19	2.710	2.710	2.660	2.690	2.548	526,000
2026-03-18	2.740	2.760	2.690	2.710	2.567	796,500
2026-03-17	2.690	2.740	2.690	2.740	2.595	741,500
2026-03-16	2.640	2.700	2.640	2.690	2.548	520,412
2026-03-13	2.670	2.730	2.650	2.650	2.510	412,000
2026-03-12	2.690	2.720	2.670	2.680	2.539	505,500
2026-03-11	2.670	2.720	2.670	2.690	2.548	582,500
2026-03-10	2.660	2.690	2.630	2.670	2.529	842,000
2026-03-09	2.680	2.680	2.590	2.660	2.520	599,000
2026-03-06	2.530	2.700	2.530	2.690	2.548	1,974,037
2026-03-05	2.610	2.700	2.500	2.500	2.368	1,364,000
2026-03-04	2.600	2.620	2.560	2.570	2.434	1,717,000
2026-03-03	2.770	2.770	2.600	2.600	2.463	2,544,500
2026-03-02	2.820	2.830	2.760	2.770	2.624	998,500
2026-02-27	2.880	2.880	2.820	2.870	2.718	1,411,500
2026-02-26	2.920	2.950	2.870	2.880	2.728	744,500
2026-02-25	2.890	2.960	2.890	2.920	2.766	907,500
2026-02-24	2.900	2.920	2.860	2.890	2.737	787,000
2026-02-23	2.900	2.940	2.900	2.930	2.775	697,000
2026-02-20	2.930	2.940	2.860	2.940	2.785	1,257,500
2026-02-16	2.830	2.930	2.830	2.930	2.775	457,500
2026-02-13	2.890	2.950	2.860	2.900	2.747	634,500
2026-02-12	2.950	2.950	2.890	2.910	2.756	749,500
2026-02-11	2.910	2.950	2.880	2.950	2.794	1,963,500
2026-02-10	2.880	2.910	2.860	2.880	2.728	1,030,700
2026-02-09	2.830	2.910	2.830	2.880	2.728	1,449,000
2026-02-06	2.780	2.830	2.760	2.830	2.681	1,349,535
2026-02-05	2.790	2.830	2.770	2.800	2.652	2,432,000
2026-02-04	2.800	2.820	2.750	2.790	2.643	735,000
2026-02-03	2.740	2.800	2.740	2.780	2.633	651,000
2026-02-02	2.810	2.820	2.740	2.790	2.643	605,500
2026-01-30	2.840	2.850	2.760	2.810	2.662	1,103,000
2026-01-29	2.820	2.840	2.780	2.840	2.690	1,038,699
2026-01-28	2.890	2.890	2.800	2.820	2.671	960,500
2026-01-27	2.960	2.960	2.850	2.890	2.737	893,500
2026-01-26	2.980	2.980	2.870	2.880	2.728	273,500

← NewerPage 3 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.