Blue Moon Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.475 | 2.610 | 2.475 | 2.590 | 2.590 | 1,038,000 |
| 2026-10-16 | 2.550 | 2.580 | 2.475 | 2.485 | 2.485 | 1,199,500 |
| 2026-10-15 | 2.400 | 2.540 | 2.400 | 2.540 | 2.540 | 2,531,500 |
| 2026-10-14 | 2.480 | 2.490 | 2.400 | 2.415 | 2.415 | 1,885,000 |
| 2026-10-13 | 2.460 | 2.590 | 2.400 | 2.515 | 2.515 | 2,249,500 |
| 2026-10-12 | 2.465 | 2.525 | 2.435 | 2.460 | 2.460 | 2,032,500 |
| 2026-10-09 | 2.440 | 2.495 | 2.400 | 2.465 | 2.465 | 1,274,000 |
| 2026-10-08 | 2.380 | 2.465 | 2.380 | 2.420 | 2.420 | 2,714,500 |
| 2026-10-07 | 2.380 | 2.455 | 2.380 | 2.440 | 2.440 | 1,138,025 |
| 2026-10-06 | 2.260 | 2.380 | 2.220 | 2.370 | 2.370 | 1,082,500 |
| 2026-10-05 | 2.320 | 2.320 | 2.210 | 2.240 | 2.240 | 872,425 |
| 2026-10-02 | 2.305 | 2.400 | 2.260 | 2.270 | 2.270 | 487,500 |
| 2026-09-30 | 2.375 | 2.435 | 2.305 | 2.305 | 2.305 | 2,172,500 |
| 2026-09-29 | 2.340 | 2.435 | 2.315 | 2.375 | 2.375 | 2,797,000 |
| 2026-09-28 | 2.450 | 2.450 | 2.320 | 2.340 | 2.340 | 1,923,500 |
| 2026-09-25 | 2.465 | 2.510 | 2.380 | 2.390 | 2.390 | 1,709,000 |
| 2026-09-24 | 2.600 | 2.605 | 2.465 | 2.465 | 2.465 | 2,738,500 |
| 2026-09-23 | 2.610 | 2.680 | 2.535 | 2.550 | 2.550 | 3,976,500 |
| 2026-09-22 | 2.875 | 2.875 | 2.610 | 2.610 | 2.610 | 5,878,500 |
| 2026-09-21 | 3.180 | 3.200 | 2.725 | 2.860 | 2.860 | 8,420,209 |
| 2026-09-18 | 3.720 | 3.780 | 3.175 | 3.175 | 3.175 | 11,715,500 |
| 2026-09-17 | 3.660 | 3.770 | 3.625 | 3.720 | 3.720 | 604,500 |
| 2026-09-16 | 3.650 | 3.725 | 3.650 | 3.710 | 3.710 | 914,000 |
| 2026-09-15 | 3.505 | 3.700 | 3.505 | 3.700 | 3.700 | 783,000 |
| 2026-09-14 | 3.680 | 3.700 | 3.600 | 3.610 | 3.530 | 548,000 |
| 2026-09-11 | 3.805 | 3.900 | 3.635 | 3.725 | 3.643 | 1,797,500 |
| 2026-09-10 | 3.880 | 3.880 | 3.805 | 3.810 | 3.726 | 304,000 |
| 2026-09-09 | 3.725 | 3.975 | 3.725 | 3.880 | 3.794 | 3,405,260 |
| 2026-09-08 | 3.735 | 3.825 | 3.735 | 3.825 | 3.740 | 667,000 |
| 2026-09-07 | 3.750 | 3.775 | 3.700 | 3.735 | 3.652 | 439,500 |
| 2026-09-04 | 3.735 | 3.815 | 3.720 | 3.780 | 3.696 | 1,137,000 |
| 2026-09-03 | 3.720 | 3.800 | 3.700 | 3.735 | 3.652 | 1,182,754 |
| 2026-09-02 | 3.800 | 3.850 | 3.750 | 3.760 | 3.677 | 862,200 |
| 2026-09-01 | 3.740 | 3.850 | 3.740 | 3.800 | 3.716 | 1,284,500 |
| 2026-08-31 | 3.730 | 3.740 | 3.565 | 3.740 | 3.657 | 2,312,000 |
| 2026-08-28 | 3.620 | 3.730 | 3.570 | 3.730 | 3.647 | 2,039,000 |
| 2026-08-27 | 3.605 | 3.780 | 3.605 | 3.680 | 3.598 | 3,708,300 |
| 2026-08-26 | 3.415 | 3.635 | 3.415 | 3.605 | 3.525 | 4,216,000 |
| 2026-08-25 | 3.285 | 3.490 | 3.285 | 3.410 | 3.334 | 2,657,834 |
| 2026-08-24 | 3.330 | 3.360 | 3.260 | 3.285 | 3.212 | 505,500 |
| 2026-08-21 | 3.230 | 3.330 | 3.230 | 3.325 | 3.251 | 1,623,000 |
| 2026-08-20 | 3.260 | 3.300 | 3.220 | 3.245 | 3.173 | 384,000 |
| 2026-08-19 | 3.250 | 3.275 | 3.250 | 3.260 | 3.188 | 224,040 |
| 2026-08-18 | 3.215 | 3.280 | 3.215 | 3.270 | 3.198 | 458,440 |
| 2026-08-17 | 3.295 | 3.295 | 3.225 | 3.260 | 3.188 | 248,000 |
| 2026-08-14 | 3.195 | 3.250 | 3.195 | 3.250 | 3.178 | 487,000 |
| 2026-08-13 | 3.250 | 3.250 | 3.165 | 3.220 | 3.149 | 377,000 |
| 2026-08-12 | 3.225 | 3.225 | 3.155 | 3.210 | 3.139 | 616,037 |
| 2026-08-11 | 3.250 | 3.260 | 3.195 | 3.215 | 3.144 | 311,000 |
| 2026-08-10 | 3.265 | 3.295 | 3.190 | 3.250 | 3.178 | 704,000 |
| 2026-08-07 | 3.220 | 3.270 | 3.190 | 3.265 | 3.193 | 1,645,800 |
| 2026-08-06 | 3.295 | 3.310 | 3.245 | 3.260 | 3.188 | 250,500 |
| 2026-08-05 | 3.220 | 3.305 | 3.220 | 3.300 | 3.227 | 1,421,000 |
| 2026-08-04 | 3.200 | 3.220 | 3.105 | 3.220 | 3.149 | 834,798 |
| 2026-08-03 | 3.240 | 3.240 | 3.075 | 3.185 | 3.114 | 1,244,000 |
| 2026-07-31 | 3.390 | 3.390 | 3.170 | 3.180 | 3.110 | 1,454,500 |
| 2026-07-30 | 3.400 | 3.420 | 3.290 | 3.300 | 3.227 | 917,000 |
| 2026-07-29 | 3.290 | 3.380 | 3.290 | 3.380 | 3.305 | 2,947,500 |
| 2026-07-28 | 3.270 | 3.340 | 3.270 | 3.290 | 3.217 | 1,234,500 |
| 2026-07-27 | 3.210 | 3.270 | 3.180 | 3.270 | 3.198 | 1,758,330 |
Page 1 of 5 · 246 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.