Blue Moon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	4.430	4.500	4.380	4.460	3.720	719,500
2023-05-19	4.480	4.480	4.420	4.430	3.695	871,001
2023-05-18	4.520	4.560	4.480	4.500	3.753	1,288,500
2023-05-17	4.630	4.630	4.510	4.520	3.770	369,000
2023-05-16	4.660	4.660	4.590	4.590	3.828	205,500
2023-05-15	4.520	4.660	4.520	4.650	3.878	465,386
2023-05-12	4.540	4.600	4.540	4.560	3.803	220,000
2023-05-11	4.630	4.630	4.550	4.570	3.811	377,000
2023-05-10	4.560	4.640	4.530	4.630	3.861	637,468
2023-05-09	4.590	4.610	4.500	4.500	3.753	806,000
2023-05-08	4.640	4.670	4.550	4.580	3.820	770,606
2023-05-05	4.600	4.660	4.580	4.640	3.870	374,000
2023-05-04	4.490	4.620	4.490	4.620	3.853	768,500
2023-05-03	4.510	4.550	4.420	4.480	3.736	471,000
2023-05-02	4.690	4.700	4.540	4.590	3.828	285,000
2023-04-28	4.630	4.700	4.550	4.660	3.886	1,022,000
2023-04-27	4.680	4.680	4.560	4.630	3.861	756,000
2023-04-26	4.560	4.700	4.540	4.680	3.903	554,500
2023-04-25	4.690	4.690	4.550	4.580	3.820	831,500
2023-04-24	4.810	4.810	4.660	4.690	3.911	573,500
2023-04-21	4.880	4.890	4.750	4.760	3.970	1,045,000
2023-04-20	4.910	4.910	4.840	4.900	4.087	439,500
2023-04-19	4.970	4.980	4.820	4.910	4.095	797,500
2023-04-18	4.900	4.970	4.900	4.960	4.137	469,000
2023-04-17	4.970	5.010	4.870	4.990	4.162	1,166,000
2023-04-14	4.950	5.010	4.930	5.000	4.170	515,193
2023-04-13	4.940	4.990	4.860	4.940	4.120	704,500
2023-04-12	5.030	5.080	4.940	4.940	4.120	681,098
2023-04-11	5.000	5.100	4.920	5.050	4.212	874,000
2023-04-06	4.950	5.040	4.850	5.010	4.178	887,693
2023-04-04	4.990	4.990	4.880	4.950	4.128	941,000
2023-04-03	4.960	5.090	4.920	4.990	4.162	817,500
2023-03-31	5.220	5.220	5.000	5.010	4.178	1,182,834
2023-03-30	4.900	5.300	4.900	5.160	4.303	5,182,104
2023-03-29	4.800	5.050	4.800	4.860	4.053	1,504,193
2023-03-28	4.740	4.800	4.690	4.760	3.970	537,000
2023-03-27	4.750	4.780	4.660	4.740	3.953	468,790
2023-03-24	4.860	4.860	4.740	4.740	3.953	620,079
2023-03-23	4.690	4.880	4.680	4.880	4.070	1,488,000
2023-03-22	4.670	4.780	4.620	4.700	3.920	639,500
2023-03-21	4.570	4.630	4.500	4.630	3.861	422,500
2023-03-20	4.620	4.620	4.500	4.570	3.811	320,000
2023-03-17	4.600	4.620	4.510	4.620	3.853	636,886
2023-03-16	4.610	4.610	4.450	4.500	3.753	767,693
2023-03-15	4.460	4.630	4.400	4.620	3.853	875,500
2023-03-14	4.520	4.540	4.380	4.400	3.670	2,053,000
2023-03-13	4.410	4.550	4.410	4.500	3.753	1,029,000
2023-03-10	4.600	4.600	4.500	4.530	3.778	1,724,000
2023-03-09	4.860	4.860	4.630	4.630	3.861	667,000
2023-03-08	4.780	4.780	4.680	4.710	3.928	838,500
2023-03-07	4.910	4.930	4.770	4.780	3.986	787,100
2023-03-06	4.850	4.930	4.800	4.910	4.095	630,376
2023-03-03	4.850	4.920	4.850	4.850	4.045	981,130
2023-03-02	4.880	4.950	4.810	4.840	4.036	395,000
2023-03-01	4.750	4.910	4.720	4.900	4.087	1,145,500
2023-02-28	4.690	4.730	4.670	4.720	3.936	692,500
2023-02-27	4.750	4.770	4.650	4.690	3.911	849,000
2023-02-24	4.810	4.810	4.760	4.760	3.970	601,000
2023-02-23	4.850	4.880	4.800	4.810	4.011	756,386
2023-02-22	4.910	4.910	4.800	4.800	4.003	2,021,000

← NewerPage 15 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.