Blue Moon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.980	2.980	2.870	2.880	2.728	273,500
2026-01-23	2.900	2.980	2.800	2.980	2.823	2,813,500
2026-01-22	2.960	2.960	2.810	2.850	2.700	1,744,000
2026-01-21	2.880	2.910	2.860	2.910	2.756	1,019,000
2026-01-20	2.920	2.950	2.860	2.910	2.756	2,194,000
2026-01-19	2.850	2.890	2.830	2.860	2.709	703,200
2026-01-16	2.820	2.930	2.820	2.860	2.709	1,793,500
2026-01-15	2.830	2.850	2.800	2.820	2.671	1,182,000
2026-01-14	2.770	2.850	2.760	2.820	2.671	1,562,500
2026-01-13	2.750	2.830	2.690	2.770	2.624	3,352,500
2026-01-12	2.570	2.700	2.570	2.700	2.557	3,290,000
2026-01-09	2.650	2.650	2.590	2.600	2.463	2,104,100
2026-01-08	2.690	2.700	2.620	2.630	2.491	2,546,038
2026-01-07	2.740	2.750	2.680	2.690	2.548	1,352,500
2026-01-06	2.770	2.790	2.750	2.750	2.605	948,500
2026-01-05	2.730	2.800	2.730	2.770	2.624	1,010,500
2026-01-02	2.690	2.740	2.690	2.740	2.595	451,298
2025-12-31	2.710	2.710	2.680	2.690	2.548	569,500
2025-12-30	2.750	2.750	2.700	2.710	2.567	1,137,000
2025-12-29	2.800	2.860	2.760	2.770	2.624	875,500
2025-12-24	2.770	2.820	2.770	2.800	2.652	702,430
2025-12-23	2.810	2.820	2.780	2.790	2.643	848,500
2025-12-22	2.810	2.830	2.800	2.810	2.662	1,038,576
2025-12-19	2.840	2.850	2.810	2.810	2.662	643,000
2025-12-18	2.860	2.860	2.810	2.840	2.690	662,000
2025-12-17	2.840	2.920	2.820	2.860	2.709	1,334,500
2025-12-16	2.920	2.920	2.840	2.850	2.700	1,155,900
2025-12-15	2.830	2.900	2.790	2.900	2.747	2,097,500
2025-12-12	2.860	2.860	2.780	2.840	2.690	2,088,000
2025-12-11	2.800	2.880	2.780	2.880	2.728	2,870,500
2025-12-10	2.830	2.830	2.750	2.800	2.652	751,500
2025-12-09	2.800	2.970	2.750	2.800	2.652	5,750,000
2025-12-08	2.770	2.830	2.770	2.780	2.633	599,500
2025-12-05	2.840	2.840	2.770	2.800	2.652	777,500
2025-12-04	2.820	2.830	2.780	2.830	2.681	532,563
2025-12-03	2.870	2.870	2.790	2.820	2.671	545,563
2025-12-02	2.900	2.910	2.790	2.790	2.643	977,500
2025-12-01	2.790	2.910	2.790	2.910	2.756	2,406,500
2025-11-28	2.810	2.820	2.770	2.790	2.643	770,000
2025-11-27	2.750	2.810	2.750	2.800	2.652	789,200
2025-11-26	2.760	2.820	2.760	2.770	2.624	718,500
2025-11-25	2.730	2.760	2.730	2.760	2.614	887,500
2025-11-24	2.710	2.750	2.710	2.730	2.586	832,500
2025-11-21	2.760	2.770	2.700	2.710	2.567	2,266,500
2025-11-20	2.810	2.830	2.750	2.760	2.614	610,000
2025-11-19	2.760	2.820	2.680	2.810	2.662	1,778,500
2025-11-18	2.800	2.820	2.750	2.760	2.614	1,833,500
2025-11-17	2.950	2.950	2.800	2.820	2.671	3,195,500
2025-11-14	2.990	3.000	2.890	2.900	2.747	1,369,000
2025-11-13	3.010	3.010	2.970	3.000	2.842	1,512,500
2025-11-12	2.950	3.040	2.950	3.010	2.851	2,263,420
2025-11-11	2.930	2.980	2.880	2.950	2.794	1,620,500
2025-11-10	2.830	2.940	2.830	2.920	2.766	2,186,000
2025-11-07	2.840	2.870	2.810	2.820	2.671	1,127,000
2025-11-06	2.860	2.880	2.830	2.860	2.709	1,789,500
2025-11-05	2.880	2.880	2.810	2.850	2.700	2,422,840
2025-11-04	2.970	2.970	2.870	2.900	2.747	2,264,500
2025-11-03	2.970	3.000	2.940	2.950	2.794	2,130,500
2025-10-31	2.980	2.990	2.890	2.970	2.813	4,368,500
2025-10-30	3.080	3.080	2.960	2.980	2.823	3,746,440

← NewerPage 4 of 5 · 247 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.