Blue Moon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	3.660	3.780	3.590	3.720	3.226	1,901,500
2023-08-16	3.620	3.700	3.620	3.660	3.174	487,500
2023-08-15	3.620	3.720	3.590	3.720	3.226	1,338,000
2023-08-14	3.770	3.770	3.610	3.640	3.157	2,315,500
2023-08-11	3.850	3.850	3.770	3.770	3.269	1,108,000
2023-08-10	3.930	3.930	3.800	3.850	3.339	762,000
2023-08-09	3.840	3.880	3.820	3.860	3.347	578,500
2023-08-08	3.910	3.910	3.800	3.840	3.330	1,201,500
2023-08-07	3.960	3.960	3.870	3.910	3.391	537,000
2023-08-04	3.950	4.000	3.900	3.960	3.434	716,000
2023-08-03	3.870	3.960	3.870	3.950	3.425	381,000
2023-08-02	3.960	4.000	3.880	3.890	3.373	947,500
2023-08-01	4.000	4.060	3.960	3.960	3.434	543,000
2023-07-31	4.000	4.120	4.000	4.040	3.503	1,078,000
2023-07-28	3.920	4.000	3.900	3.990	3.460	1,130,500
2023-07-27	3.920	3.940	3.880	3.920	3.399	663,000
2023-07-26	3.970	3.970	3.870	3.880	3.365	596,000
2023-07-25	3.860	3.920	3.840	3.890	3.373	926,000
2023-07-24	3.860	3.880	3.810	3.830	3.321	347,693
2023-07-21	3.860	3.930	3.860	3.870	3.356	325,500
2023-07-20	3.890	3.950	3.870	3.900	3.382	407,467
2023-07-19	3.850	3.890	3.830	3.890	3.373	455,645
2023-07-18	3.930	3.930	3.860	3.880	3.365	296,000
2023-07-14	3.990	4.000	3.890	3.920	3.399	540,000
2023-07-13	3.960	4.000	3.920	3.990	3.460	487,500
2023-07-12	3.920	4.000	3.920	3.970	3.443	254,500
2023-07-11	3.960	4.000	3.810	3.920	3.399	440,833
2023-07-10	3.850	3.900	3.850	3.870	3.356	235,500
2023-07-07	3.880	3.890	3.820	3.850	3.339	289,500
2023-07-06	3.930	3.940	3.810	3.880	3.365	632,500
2023-07-05	4.000	4.000	3.880	3.930	3.408	335,000
2023-07-04	3.950	4.030	3.940	4.030	3.495	752,850
2023-07-03	3.900	4.000	3.900	3.950	3.425	1,012,500
2023-06-30	3.860	3.940	3.860	3.900	3.382	270,500
2023-06-29	4.000	4.020	3.860	3.860	3.347	736,500
2023-06-28	4.080	4.090	3.990	4.000	3.469	217,000
2023-06-27	3.950	4.110	3.920	4.080	3.538	706,500
2023-06-26	3.810	3.950	3.810	3.950	3.425	758,000
2023-06-23	4.010	4.020	3.800	3.800	3.295	1,020,500
2023-06-21	4.060	4.060	4.000	4.000	3.469	1,074,000
2023-06-20	4.380	4.390	4.060	4.100	3.555	2,115,200
2023-06-19	4.500	4.510	4.330	4.390	3.661	1,142,480
2023-06-16	4.450	4.550	4.450	4.550	3.795	1,000,000
2023-06-15	4.440	4.480	4.400	4.480	3.736	618,000
2023-06-14	4.410	4.500	4.380	4.430	3.695	592,000
2023-06-13	4.390	4.520	4.350	4.440	3.703	327,000
2023-06-12	4.450	4.460	4.390	4.410	3.678	509,000
2023-06-09	4.410	4.520	4.410	4.470	3.728	663,000
2023-06-08	4.460	4.500	4.430	4.480	3.736	479,500
2023-06-07	4.450	4.500	4.420	4.470	3.728	280,500
2023-06-06	4.380	4.530	4.380	4.450	3.711	460,500
2023-06-05	4.430	4.450	4.400	4.410	3.678	164,000
2023-06-02	4.360	4.490	4.310	4.410	3.678	752,500
2023-06-01	4.310	4.370	4.300	4.310	3.594	248,500
2023-05-31	4.240	4.340	4.240	4.310	3.594	674,000
2023-05-30	4.300	4.300	4.170	4.240	3.536	580,500
2023-05-29	4.320	4.410	4.300	4.310	3.594	364,000
2023-05-25	4.360	4.360	4.270	4.330	3.611	865,000
2023-05-24	4.410	4.410	4.350	4.350	3.628	754,000
2023-05-23	4.500	4.530	4.410	4.410	3.678	709,500

← NewerPage 14 of 21 · 1,233 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.