Blue Moon Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.810 | 3.840 | 3.770 | 3.780 | 3.498 | 427,000 |
| 2025-07-31 | 3.830 | 3.870 | 3.790 | 3.790 | 3.507 | 601,000 |
| 2025-07-30 | 3.980 | 3.980 | 3.830 | 3.850 | 3.562 | 843,500 |
| 2025-07-29 | 3.930 | 3.930 | 3.880 | 3.920 | 3.627 | 420,000 |
| 2025-07-28 | 4.000 | 4.010 | 3.910 | 3.930 | 3.636 | 1,070,000 |
| 2025-07-25 | 4.070 | 4.090 | 4.010 | 4.020 | 3.720 | 900,800 |
| 2025-07-24 | 4.070 | 4.130 | 4.050 | 4.130 | 3.821 | 892,000 |
| 2025-07-23 | 4.190 | 4.210 | 4.050 | 4.070 | 3.766 | 1,550,500 |
| 2025-07-22 | 4.260 | 4.260 | 4.190 | 4.200 | 3.886 | 704,100 |
| 2025-07-21 | 4.170 | 4.270 | 4.170 | 4.270 | 3.951 | 699,000 |
| 2025-07-18 | 4.280 | 4.310 | 4.170 | 4.170 | 3.858 | 1,210,465 |
| 2025-07-17 | 4.220 | 4.340 | 4.140 | 4.330 | 4.007 | 2,443,334 |
| 2025-07-16 | 4.120 | 4.260 | 4.090 | 4.240 | 3.923 | 3,024,276 |
| 2025-07-15 | 4.090 | 4.140 | 4.000 | 4.120 | 3.812 | 1,185,500 |
| 2025-07-14 | 4.120 | 4.120 | 4.060 | 4.110 | 3.803 | 1,069,500 |
| 2025-07-11 | 4.170 | 4.200 | 4.120 | 4.150 | 3.840 | 709,000 |
| 2025-07-10 | 4.100 | 4.180 | 4.040 | 4.170 | 3.858 | 1,438,749 |
| 2025-07-09 | 4.040 | 4.090 | 4.010 | 4.080 | 3.775 | 1,576,500 |
| 2025-07-08 | 4.080 | 4.130 | 4.050 | 4.110 | 3.803 | 515,248 |
| 2025-07-07 | 4.030 | 4.100 | 4.000 | 4.100 | 3.794 | 623,000 |
| 2025-07-04 | 4.010 | 4.130 | 4.010 | 4.060 | 3.757 | 557,000 |
| 2025-07-03 | 4.070 | 4.080 | 4.010 | 4.060 | 3.757 | 547,000 |
| 2025-07-02 | 4.060 | 4.110 | 3.970 | 4.090 | 3.784 | 1,686,521 |
| 2025-06-30 | 4.180 | 4.200 | 3.990 | 4.110 | 3.803 | 2,258,500 |
| 2025-06-27 | 4.180 | 4.220 | 4.160 | 4.180 | 3.868 | 664,875 |
| 2025-06-26 | 4.180 | 4.200 | 4.150 | 4.180 | 3.868 | 574,500 |
| 2025-06-25 | 4.100 | 4.220 | 4.100 | 4.180 | 3.868 | 2,383,500 |
| 2025-06-24 | 3.990 | 4.120 | 3.980 | 4.110 | 3.803 | 1,234,983 |
| 2025-06-23 | 3.960 | 4.000 | 3.900 | 3.990 | 3.692 | 1,174,500 |
| 2025-06-20 | 3.750 | 4.000 | 3.750 | 3.960 | 3.664 | 10,496,960 |
| 2025-06-19 | 3.970 | 3.970 | 3.730 | 3.840 | 3.553 | 3,054,374 |
| 2025-06-18 | 4.100 | 4.120 | 3.950 | 3.990 | 3.692 | 2,584,189 |
| 2025-06-17 | 4.120 | 4.170 | 4.070 | 4.100 | 3.794 | 3,455,500 |
| 2025-06-16 | 4.250 | 4.250 | 4.050 | 4.150 | 3.840 | 2,374,500 |
| 2025-06-13 | 4.120 | 4.270 | 4.120 | 4.270 | 3.951 | 1,431,378 |
| 2025-06-12 | 4.160 | 4.230 | 4.010 | 4.190 | 3.877 | 3,703,200 |
| 2025-06-11 | 4.290 | 4.290 | 4.140 | 4.230 | 3.914 | 1,965,000 |
| 2025-06-10 | 4.210 | 4.290 | 4.170 | 4.290 | 3.914 | 1,700,000 |
| 2025-06-09 | 4.200 | 4.230 | 4.130 | 4.210 | 3.841 | 913,000 |
| 2025-06-06 | 4.120 | 4.240 | 4.100 | 4.200 | 3.832 | 2,028,500 |
| 2025-06-05 | 4.030 | 4.140 | 3.990 | 4.120 | 3.759 | 2,160,500 |
| 2025-06-04 | 4.050 | 4.070 | 3.990 | 4.030 | 3.677 | 1,558,000 |
| 2025-06-03 | 4.020 | 4.090 | 3.950 | 4.040 | 3.686 | 1,115,373 |
| 2025-06-02 | 3.920 | 4.040 | 3.920 | 4.020 | 3.668 | 975,000 |
| 2025-05-30 | 3.890 | 4.030 | 3.880 | 4.010 | 3.659 | 2,016,000 |
| 2025-05-29 | 3.860 | 3.940 | 3.860 | 3.870 | 3.531 | 760,500 |
| 2025-05-28 | 3.900 | 3.950 | 3.870 | 3.910 | 3.567 | 1,202,166 |
| 2025-05-27 | 3.900 | 3.910 | 3.800 | 3.910 | 3.567 | 1,841,500 |
| 2025-05-26 | 3.880 | 3.920 | 3.830 | 3.900 | 3.558 | 1,099,000 |
| 2025-05-23 | 3.900 | 4.010 | 3.860 | 3.910 | 3.567 | 1,915,518 |
| 2025-05-22 | 3.780 | 3.990 | 3.760 | 3.950 | 3.604 | 2,312,000 |
| 2025-05-21 | 3.760 | 3.850 | 3.730 | 3.810 | 3.476 | 1,294,131 |
| 2025-05-20 | 3.810 | 3.880 | 3.780 | 3.800 | 3.467 | 1,418,200 |
| 2025-05-19 | 3.780 | 3.830 | 3.750 | 3.810 | 3.476 | 914,000 |
| 2025-05-16 | 3.810 | 3.890 | 3.790 | 3.800 | 3.467 | 322,000 |
| 2025-05-15 | 3.800 | 3.930 | 3.800 | 3.870 | 3.531 | 1,061,000 |
| 2025-05-14 | 3.810 | 3.880 | 3.800 | 3.870 | 3.531 | 565,500 |
| 2025-05-13 | 3.750 | 3.810 | 3.570 | 3.810 | 3.476 | 4,036,500 |
| 2025-05-12 | 3.870 | 3.910 | 3.740 | 3.800 | 3.467 | 1,168,500 |
| 2025-05-09 | 3.800 | 3.950 | 3.800 | 3.910 | 3.567 | 2,130,210 |
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.