Blue Moon Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 3.120 | 3.120 | 3.040 | 3.050 | 2.889 | 2,382,880 |
| 2025-10-27 | 3.120 | 3.150 | 3.040 | 3.060 | 2.898 | 2,816,100 |
| 2025-10-24 | 3.070 | 3.150 | 3.030 | 3.120 | 2.955 | 4,225,000 |
| 2025-10-23 | 3.030 | 3.040 | 2.990 | 3.030 | 2.870 | 1,463,740 |
| 2025-10-22 | 3.090 | 3.120 | 3.040 | 3.050 | 2.889 | 809,060 |
| 2025-10-21 | 3.100 | 3.110 | 3.070 | 3.090 | 2.927 | 1,271,000 |
| 2025-10-20 | 3.140 | 3.140 | 3.070 | 3.100 | 2.936 | 1,134,000 |
| 2025-10-17 | 3.220 | 3.220 | 3.020 | 3.060 | 2.898 | 3,689,500 |
| 2025-10-16 | 3.270 | 3.270 | 3.190 | 3.220 | 3.050 | 1,960,500 |
| 2025-10-15 | 3.190 | 3.250 | 3.150 | 3.230 | 3.059 | 3,005,500 |
| 2025-10-14 | 3.240 | 3.320 | 3.140 | 3.180 | 3.012 | 5,625,216 |
| 2025-10-13 | 3.160 | 3.180 | 3.090 | 3.160 | 2.993 | 3,692,500 |
| 2025-10-10 | 3.300 | 3.300 | 3.240 | 3.250 | 3.078 | 1,895,000 |
| 2025-10-09 | 3.270 | 3.310 | 3.220 | 3.300 | 3.126 | 5,723,005 |
| 2025-10-08 | 3.330 | 3.330 | 3.260 | 3.270 | 3.097 | 1,280,000 |
| 2025-10-06 | 3.240 | 3.320 | 3.220 | 3.320 | 3.145 | 1,579,000 |
| 2025-10-03 | 3.260 | 3.270 | 3.230 | 3.240 | 3.069 | 466,500 |
| 2025-10-02 | 3.270 | 3.290 | 3.200 | 3.260 | 3.088 | 1,561,882 |
| 2025-09-30 | 3.300 | 3.300 | 3.240 | 3.270 | 3.097 | 3,313,000 |
| 2025-09-29 | 3.230 | 3.320 | 3.210 | 3.280 | 3.107 | 3,155,000 |
| 2025-09-26 | 3.280 | 3.320 | 3.220 | 3.230 | 3.059 | 3,048,500 |
| 2025-09-25 | 3.320 | 3.320 | 3.230 | 3.280 | 3.107 | 5,312,000 |
| 2025-09-24 | 3.320 | 3.370 | 3.270 | 3.320 | 3.145 | 4,697,000 |
| 2025-09-23 | 3.380 | 3.380 | 3.230 | 3.270 | 3.097 | 5,533,000 |
| 2025-09-22 | 3.440 | 3.520 | 3.330 | 3.330 | 3.154 | 12,113,850 |
| 2025-09-19 | 3.570 | 3.570 | 3.270 | 3.450 | 3.268 | 33,604,848 |
| 2025-09-18 | 3.410 | 4.250 | 3.400 | 3.620 | 3.429 | 116,732,492 |
| 2025-09-17 | 3.460 | 3.460 | 3.330 | 3.370 | 3.192 | 9,815,000 |
| 2025-09-16 | 3.440 | 3.750 | 3.340 | 3.460 | 3.277 | 23,886,500 |
| 2025-09-15 | 3.380 | 3.620 | 3.270 | 3.460 | 3.202 | 16,993,500 |
| 2025-09-12 | 3.360 | 3.530 | 3.330 | 3.350 | 3.100 | 9,326,500 |
| 2025-09-11 | 3.400 | 3.440 | 3.280 | 3.340 | 3.091 | 7,585,000 |
| 2025-09-10 | 3.250 | 3.580 | 3.210 | 3.400 | 3.146 | 9,797,000 |
| 2025-09-09 | 3.350 | 3.490 | 3.200 | 3.250 | 3.007 | 6,629,500 |
| 2025-09-08 | 3.340 | 3.410 | 3.130 | 3.350 | 3.100 | 7,438,800 |
| 2025-09-05 | 3.220 | 3.330 | 3.200 | 3.260 | 3.016 | 3,172,500 |
| 2025-09-04 | 3.300 | 3.300 | 3.210 | 3.220 | 2.979 | 861,500 |
| 2025-09-03 | 3.270 | 3.330 | 3.270 | 3.300 | 3.053 | 1,443,000 |
| 2025-09-02 | 3.310 | 3.330 | 3.260 | 3.270 | 3.026 | 1,149,500 |
| 2025-09-01 | 3.330 | 3.390 | 3.290 | 3.330 | 3.081 | 1,413,000 |
| 2025-08-29 | 3.320 | 3.380 | 3.310 | 3.330 | 3.081 | 1,341,500 |
| 2025-08-28 | 3.390 | 3.410 | 3.280 | 3.310 | 3.063 | 1,989,500 |
| 2025-08-27 | 3.580 | 3.580 | 3.400 | 3.400 | 3.146 | 2,728,000 |
| 2025-08-26 | 3.670 | 3.670 | 3.370 | 3.590 | 3.322 | 8,530,000 |
| 2025-08-25 | 3.730 | 3.850 | 3.660 | 3.670 | 3.396 | 1,965,500 |
| 2025-08-22 | 3.740 | 3.760 | 3.670 | 3.710 | 3.433 | 1,123,000 |
| 2025-08-21 | 3.790 | 3.850 | 3.730 | 3.730 | 3.451 | 763,500 |
| 2025-08-20 | 3.800 | 3.820 | 3.700 | 3.790 | 3.507 | 873,000 |
| 2025-08-19 | 3.760 | 3.850 | 3.740 | 3.790 | 3.507 | 877,500 |
| 2025-08-18 | 3.730 | 3.770 | 3.690 | 3.750 | 3.470 | 1,076,500 |
| 2025-08-15 | 3.770 | 3.770 | 3.680 | 3.720 | 3.442 | 1,037,000 |
| 2025-08-14 | 3.790 | 3.790 | 3.690 | 3.770 | 3.488 | 1,219,500 |
| 2025-08-13 | 3.680 | 3.790 | 3.640 | 3.780 | 3.498 | 1,267,377 |
| 2025-08-12 | 3.690 | 3.690 | 3.640 | 3.680 | 3.405 | 1,535,600 |
| 2025-08-11 | 3.710 | 3.780 | 3.680 | 3.680 | 3.405 | 492,000 |
| 2025-08-08 | 3.780 | 3.840 | 3.700 | 3.750 | 3.470 | 1,146,000 |
| 2025-08-07 | 3.630 | 3.830 | 3.630 | 3.800 | 3.516 | 1,246,500 |
| 2025-08-06 | 3.660 | 3.680 | 3.600 | 3.630 | 3.359 | 674,500 |
| 2025-08-05 | 3.700 | 3.700 | 3.630 | 3.680 | 3.405 | 821,000 |
| 2025-08-04 | 3.780 | 3.780 | 3.670 | 3.680 | 3.405 | 1,477,000 |
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.