Blue Moon Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.540 | 3.540 | 3.340 | 3.350 | 3.056 | 1,314,500 |
| 2025-02-05 | 3.420 | 3.540 | 3.390 | 3.540 | 3.230 | 1,438,500 |
| 2025-02-04 | 3.500 | 3.500 | 3.370 | 3.470 | 3.166 | 1,050,500 |
| 2025-02-03 | 3.370 | 3.530 | 3.360 | 3.500 | 3.193 | 1,421,500 |
| 2025-01-28 | 3.360 | 3.390 | 3.310 | 3.390 | 3.093 | 252,100 |
| 2025-01-27 | 3.530 | 3.580 | 3.360 | 3.360 | 3.066 | 1,435,500 |
| 2025-01-24 | 3.930 | 3.950 | 3.570 | 3.580 | 3.266 | 2,127,500 |
| 2025-01-23 | 3.840 | 3.980 | 3.730 | 3.930 | 3.586 | 4,708,600 |
| 2025-01-22 | 3.720 | 3.820 | 3.580 | 3.810 | 3.476 | 3,998,766 |
| 2025-01-21 | 3.510 | 3.760 | 3.510 | 3.720 | 3.394 | 2,305,700 |
| 2025-01-20 | 3.480 | 3.620 | 3.380 | 3.580 | 3.266 | 2,529,100 |
| 2025-01-17 | 3.420 | 3.490 | 3.250 | 3.480 | 3.175 | 5,531,000 |
| 2025-01-16 | 3.350 | 3.400 | 3.280 | 3.400 | 3.102 | 1,505,500 |
| 2025-01-15 | 3.220 | 3.370 | 3.200 | 3.270 | 2.983 | 2,152,500 |
| 2025-01-14 | 3.040 | 3.230 | 3.000 | 3.220 | 2.938 | 2,667,500 |
| 2025-01-13 | 2.950 | 3.060 | 2.840 | 3.020 | 2.755 | 3,249,500 |
| 2025-01-10 | 3.000 | 3.000 | 2.920 | 2.960 | 2.701 | 472,000 |
| 2025-01-09 | 2.920 | 3.000 | 2.910 | 3.000 | 2.737 | 1,074,000 |
| 2025-01-08 | 3.050 | 3.050 | 2.900 | 2.910 | 2.655 | 865,500 |
| 2025-01-07 | 3.110 | 3.110 | 2.910 | 3.000 | 2.737 | 1,690,500 |
| 2025-01-06 | 3.060 | 3.110 | 3.030 | 3.110 | 2.837 | 882,500 |
| 2025-01-03 | 3.000 | 3.150 | 3.000 | 3.120 | 2.847 | 1,039,500 |
| 2025-01-02 | 3.040 | 3.060 | 2.950 | 3.030 | 2.764 | 872,500 |
| 2024-12-31 | 3.000 | 3.100 | 2.980 | 3.100 | 2.828 | 988,500 |
| 2024-12-30 | 3.080 | 3.080 | 2.980 | 3.010 | 2.746 | 911,000 |
| 2024-12-27 | 3.020 | 3.100 | 2.980 | 3.080 | 2.810 | 1,735,000 |
| 2024-12-24 | 3.100 | 3.130 | 3.010 | 3.020 | 2.755 | 1,223,600 |
| 2024-12-23 | 3.240 | 3.260 | 3.080 | 3.100 | 2.828 | 2,278,666 |
| 2024-12-20 | 3.300 | 3.400 | 3.170 | 3.250 | 2.965 | 3,038,000 |
| 2024-12-19 | 3.570 | 3.570 | 3.260 | 3.300 | 3.011 | 3,311,500 |
| 2024-12-18 | 3.600 | 3.680 | 3.560 | 3.570 | 3.257 | 864,500 |
| 2024-12-17 | 3.690 | 3.690 | 3.500 | 3.560 | 3.248 | 2,031,000 |
| 2024-12-16 | 3.730 | 3.810 | 3.690 | 3.690 | 3.367 | 1,039,500 |
| 2024-12-13 | 4.000 | 4.000 | 3.760 | 3.760 | 3.430 | 2,263,500 |
| 2024-12-12 | 4.090 | 4.180 | 4.010 | 4.040 | 3.686 | 1,590,000 |
| 2024-12-11 | 4.140 | 4.220 | 4.070 | 4.110 | 3.750 | 1,283,000 |
| 2024-12-10 | 4.340 | 4.440 | 4.140 | 4.140 | 3.777 | 3,871,500 |
| 2024-12-09 | 4.280 | 4.340 | 4.160 | 4.330 | 3.951 | 2,574,383 |
| 2024-12-06 | 4.110 | 4.290 | 4.020 | 4.280 | 3.905 | 3,719,166 |
| 2024-12-05 | 4.220 | 4.290 | 3.930 | 4.190 | 3.823 | 7,907,500 |
| 2024-12-04 | 4.240 | 4.340 | 4.150 | 4.300 | 3.923 | 2,278,600 |
| 2024-12-03 | 4.370 | 4.430 | 4.120 | 4.240 | 3.868 | 8,979,500 |
| 2024-12-02 | 4.230 | 4.370 | 4.140 | 4.370 | 3.987 | 2,441,600 |
| 2024-11-29 | 4.070 | 4.240 | 4.070 | 4.230 | 3.859 | 4,069,000 |
| 2024-11-28 | 4.020 | 4.120 | 3.970 | 4.070 | 3.713 | 2,269,000 |
| 2024-11-27 | 3.850 | 4.070 | 3.840 | 4.060 | 3.704 | 2,556,500 |
| 2024-11-26 | 3.910 | 4.060 | 3.860 | 3.860 | 3.522 | 4,729,834 |
| 2024-11-25 | 3.600 | 3.910 | 3.600 | 3.910 | 3.567 | 4,372,500 |
| 2024-11-22 | 3.790 | 3.870 | 3.650 | 3.650 | 3.330 | 3,813,000 |
| 2024-11-21 | 3.780 | 3.950 | 3.770 | 3.790 | 3.458 | 2,437,700 |
| 2024-11-20 | 3.850 | 3.850 | 3.610 | 3.800 | 3.467 | 4,848,500 |
| 2024-11-19 | 3.900 | 4.070 | 3.750 | 3.850 | 3.513 | 6,027,766 |
| 2024-11-18 | 3.760 | 3.900 | 3.630 | 3.900 | 3.558 | 5,842,800 |
| 2024-11-15 | 3.540 | 3.820 | 3.520 | 3.760 | 3.430 | 3,977,000 |
| 2024-11-14 | 3.500 | 3.640 | 3.460 | 3.590 | 3.275 | 2,462,000 |
| 2024-11-13 | 3.470 | 3.590 | 3.330 | 3.560 | 3.248 | 6,737,000 |
| 2024-11-12 | 3.550 | 3.700 | 3.530 | 3.550 | 3.239 | 3,541,600 |
| 2024-11-11 | 3.490 | 3.560 | 3.340 | 3.550 | 3.239 | 2,540,500 |
| 2024-11-08 | 3.460 | 3.530 | 3.340 | 3.490 | 3.184 | 3,460,500 |
| 2024-11-07 | 3.300 | 3.450 | 3.260 | 3.450 | 3.148 | 8,475,334 |
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.