Blue Moon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	3.360	3.420	3.250	3.300	3.011	2,529,500
2024-11-05	3.230	3.400	3.220	3.390	3.093	4,742,500
2024-11-04	3.140	3.280	3.060	3.230	2.947	2,040,300
2024-11-01	3.030	3.190	3.000	3.160	2.883	2,501,400
2024-10-31	3.010	3.120	2.960	3.030	2.764	2,158,068
2024-10-30	3.000	3.040	2.920	3.010	2.746	1,207,068
2024-10-29	3.060	3.100	2.990	3.000	2.737	2,872,500
2024-10-28	2.860	3.110	2.860	3.070	2.801	4,016,334
2024-10-25	2.690	3.010	2.690	3.000	2.737	3,774,000
2024-10-24	2.730	2.770	2.680	2.690	2.454	1,393,000
2024-10-23	2.750	2.830	2.710	2.730	2.491	1,538,000
2024-10-22	2.800	2.850	2.780	2.800	2.555	1,334,166
2024-10-21	2.910	2.950	2.830	2.840	2.591	1,194,500
2024-10-18	2.790	2.960	2.770	2.910	2.655	1,974,834
2024-10-17	2.830	2.900	2.750	2.790	2.545	2,120,818
2024-10-16	2.690	2.870	2.690	2.820	2.573	5,524,651
2024-10-15	2.920	2.990	2.730	2.740	2.500	2,853,000
2024-10-14	3.110	3.140	2.920	2.920	2.664	2,222,999
2024-10-10	2.920	3.220	2.910	3.110	2.837	3,205,000
2024-10-09	3.300	3.300	2.800	2.920	2.664	7,676,500
2024-10-08	3.500	3.550	3.070	3.310	3.020	11,732,160
2024-10-07	3.340	3.500	3.330	3.480	3.175	6,458,932
2024-10-04	2.810	3.370	2.790	3.330	3.038	10,770,910
2024-10-03	2.970	3.030	2.570	2.830	2.582	4,482,500
2024-10-02	2.690	2.960	2.670	2.960	2.701	6,053,000
2024-09-30	2.450	2.690	2.450	2.690	2.454	6,711,504
2024-09-27	2.360	2.440	2.320	2.410	2.199	4,222,500
2024-09-26	2.300	2.370	2.300	2.350	2.144	1,648,520
2024-09-25	2.370	2.480	2.310	2.320	2.117	2,593,246
2024-09-24	2.280	2.400	2.270	2.370	2.162	2,883,000
2024-09-23	2.260	2.300	2.220	2.300	2.098	2,509,500
2024-09-20	2.130	2.280	2.130	2.260	2.062	18,895,699
2024-09-19	2.100	2.260	2.080	2.160	1.971	3,590,500
2024-09-17	2.200	2.280	2.200	2.260	2.062	2,337,500
2024-09-16	2.130	2.210	2.110	2.200	2.007	1,804,500
2024-09-13	2.130	2.200	2.110	2.130	1.943	2,424,000
2024-09-12	2.050	2.130	2.030	2.130	1.943	3,058,600
2024-09-11	1.970	2.070	1.970	2.060	1.879	2,254,500
2024-09-10	1.980	2.030	1.930	2.020	1.843	2,472,500
2024-09-09	1.870	1.940	1.860	1.930	1.761	1,663,000
2024-09-05	1.900	1.960	1.900	1.910	1.707	2,988,178
2024-09-04	1.900	1.970	1.900	1.920	1.715	1,932,000
2024-09-03	1.940	1.960	1.870	1.930	1.724	1,458,000
2024-09-02	1.880	1.940	1.880	1.900	1.698	1,461,000
2024-08-30	1.980	2.020	1.870	1.870	1.671	1,963,500
2024-08-29	1.920	2.050	1.920	2.010	1.796	2,557,040
2024-08-28	1.900	1.980	1.820	1.970	1.760	7,214,500
2024-08-27	1.900	1.960	1.840	1.950	1.742	6,650,000
2024-08-26	1.870	1.940	1.870	1.900	1.698	2,225,000
2024-08-23	1.770	1.870	1.750	1.870	1.671	3,980,000
2024-08-22	1.790	1.820	1.770	1.820	1.626	450,500
2024-08-21	1.800	1.800	1.750	1.780	1.590	836,500
2024-08-20	1.850	1.850	1.790	1.800	1.608	763,500
2024-08-19	1.870	1.880	1.800	1.840	1.644	1,295,000
2024-08-16	1.850	1.920	1.830	1.870	1.671	1,266,500
2024-08-15	1.770	1.850	1.750	1.850	1.653	724,500
2024-08-14	1.790	1.800	1.770	1.780	1.590	563,500
2024-08-13	1.820	1.840	1.790	1.800	1.608	852,000
2024-08-12	1.820	1.890	1.810	1.820	1.626	795,934
2024-08-09	1.850	1.890	1.850	1.850	1.653	317,500

← NewerPage 9 of 21 · 1,232 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.