Blue Moon Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 3.840 | 3.870 | 3.780 | 3.820 | 3.485 | 423,500 |
| 2025-05-07 | 3.860 | 3.880 | 3.770 | 3.840 | 3.503 | 957,500 |
| 2025-05-06 | 3.860 | 3.960 | 3.830 | 3.860 | 3.522 | 868,500 |
| 2025-05-02 | 3.750 | 3.870 | 3.750 | 3.860 | 3.522 | 742,000 |
| 2025-04-30 | 3.770 | 3.820 | 3.700 | 3.820 | 3.485 | 1,804,500 |
| 2025-04-29 | 3.710 | 3.840 | 3.710 | 3.750 | 3.421 | 1,120,666 |
| 2025-04-28 | 3.730 | 3.750 | 3.630 | 3.710 | 3.385 | 1,275,000 |
| 2025-04-25 | 3.680 | 3.750 | 3.620 | 3.700 | 3.376 | 958,000 |
| 2025-04-24 | 3.580 | 3.730 | 3.550 | 3.680 | 3.357 | 1,646,987 |
| 2025-04-23 | 3.600 | 3.660 | 3.520 | 3.650 | 3.330 | 3,302,800 |
| 2025-04-22 | 3.570 | 3.650 | 3.450 | 3.620 | 3.303 | 1,866,500 |
| 2025-04-17 | 3.450 | 3.580 | 3.240 | 3.570 | 3.257 | 4,355,000 |
| 2025-04-16 | 3.770 | 3.850 | 3.300 | 3.450 | 3.148 | 5,576,500 |
| 2025-04-15 | 3.810 | 3.810 | 3.680 | 3.800 | 3.467 | 2,903,000 |
| 2025-04-14 | 3.690 | 3.820 | 3.640 | 3.800 | 3.467 | 1,990,000 |
| 2025-04-11 | 3.550 | 3.760 | 3.540 | 3.700 | 3.376 | 1,763,500 |
| 2025-04-10 | 3.600 | 3.650 | 3.420 | 3.610 | 3.294 | 2,936,732 |
| 2025-04-09 | 3.520 | 3.630 | 3.320 | 3.600 | 3.284 | 4,651,500 |
| 2025-04-08 | 3.510 | 3.740 | 3.360 | 3.600 | 3.284 | 4,469,900 |
| 2025-04-07 | 3.160 | 3.510 | 3.010 | 3.510 | 3.202 | 11,609,000 |
| 2025-04-03 | 3.530 | 3.640 | 3.480 | 3.630 | 3.312 | 4,407,500 |
| 2025-04-02 | 3.410 | 3.540 | 3.410 | 3.530 | 3.221 | 2,840,000 |
| 2025-04-01 | 3.450 | 3.490 | 3.380 | 3.450 | 3.148 | 1,821,300 |
| 2025-03-31 | 3.380 | 3.490 | 3.380 | 3.450 | 3.148 | 4,933,946 |
| 2025-03-28 | 3.340 | 3.420 | 3.260 | 3.400 | 3.102 | 2,514,000 |
| 2025-03-27 | 3.130 | 3.320 | 3.080 | 3.320 | 3.029 | 3,396,500 |
| 2025-03-26 | 2.910 | 3.210 | 2.910 | 3.140 | 2.865 | 3,273,500 |
| 2025-03-25 | 2.990 | 3.030 | 2.880 | 2.910 | 2.655 | 1,231,500 |
| 2025-03-24 | 3.060 | 3.060 | 2.960 | 2.970 | 2.710 | 1,772,500 |
| 2025-03-21 | 3.100 | 3.130 | 2.980 | 3.060 | 2.792 | 1,517,500 |
| 2025-03-20 | 3.160 | 3.160 | 3.090 | 3.130 | 2.856 | 370,500 |
| 2025-03-19 | 3.220 | 3.220 | 3.150 | 3.160 | 2.883 | 498,200 |
| 2025-03-18 | 3.120 | 3.230 | 3.110 | 3.220 | 2.938 | 1,522,200 |
| 2025-03-17 | 3.050 | 3.120 | 2.980 | 3.110 | 2.837 | 1,283,500 |
| 2025-03-14 | 2.960 | 3.060 | 2.960 | 3.050 | 2.783 | 1,327,500 |
| 2025-03-13 | 3.000 | 3.000 | 2.930 | 2.960 | 2.701 | 357,000 |
| 2025-03-12 | 2.920 | 3.020 | 2.920 | 3.010 | 2.746 | 1,288,000 |
| 2025-03-11 | 2.900 | 2.930 | 2.880 | 2.910 | 2.655 | 1,289,500 |
| 2025-03-10 | 2.920 | 2.950 | 2.880 | 2.900 | 2.646 | 696,000 |
| 2025-03-07 | 2.980 | 2.980 | 2.900 | 2.920 | 2.664 | 1,598,700 |
| 2025-03-06 | 3.050 | 3.110 | 2.980 | 2.990 | 2.728 | 2,476,500 |
| 2025-03-05 | 3.120 | 3.150 | 3.040 | 3.050 | 2.783 | 1,005,000 |
| 2025-03-04 | 3.110 | 3.120 | 3.010 | 3.120 | 2.847 | 686,500 |
| 2025-03-03 | 3.110 | 3.140 | 3.050 | 3.100 | 2.828 | 1,085,171 |
| 2025-02-28 | 3.020 | 3.110 | 2.960 | 3.110 | 2.837 | 2,758,500 |
| 2025-02-27 | 3.060 | 3.100 | 2.990 | 3.030 | 2.764 | 1,264,500 |
| 2025-02-26 | 2.980 | 3.030 | 2.980 | 3.020 | 2.755 | 1,420,500 |
| 2025-02-25 | 3.100 | 3.100 | 2.970 | 2.980 | 2.719 | 1,835,000 |
| 2025-02-24 | 3.160 | 3.160 | 3.020 | 3.110 | 2.837 | 2,161,500 |
| 2025-02-21 | 3.190 | 3.200 | 3.120 | 3.180 | 2.901 | 1,431,000 |
| 2025-02-20 | 3.180 | 3.210 | 3.160 | 3.190 | 2.910 | 781,500 |
| 2025-02-19 | 3.100 | 3.230 | 3.100 | 3.180 | 2.901 | 1,264,000 |
| 2025-02-18 | 3.110 | 3.130 | 3.070 | 3.130 | 2.856 | 1,534,500 |
| 2025-02-17 | 3.260 | 3.260 | 3.100 | 3.150 | 2.874 | 2,387,000 |
| 2025-02-14 | 3.250 | 3.340 | 3.220 | 3.260 | 2.974 | 1,572,500 |
| 2025-02-13 | 3.350 | 3.370 | 3.220 | 3.250 | 2.965 | 2,455,500 |
| 2025-02-12 | 3.350 | 3.400 | 3.330 | 3.370 | 3.075 | 2,554,000 |
| 2025-02-11 | 3.310 | 3.430 | 3.310 | 3.390 | 3.093 | 901,000 |
| 2025-02-10 | 3.380 | 3.440 | 3.330 | 3.390 | 3.093 | 1,066,500 |
| 2025-02-07 | 3.340 | 3.390 | 3.300 | 3.350 | 3.056 | 1,615,000 |
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.