Blue Moon Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 4.900 | 5.010 | 4.900 | 4.910 | 4.095 | 749,500 |
| 2023-02-20 | 4.880 | 4.970 | 4.880 | 4.910 | 4.095 | 713,500 |
| 2023-02-17 | 4.930 | 5.000 | 4.880 | 4.880 | 4.070 | 1,079,500 |
| 2023-02-16 | 4.910 | 5.030 | 4.910 | 4.920 | 4.103 | 1,147,500 |
| 2023-02-15 | 5.050 | 5.080 | 4.910 | 4.910 | 4.095 | 1,956,000 |
| 2023-02-14 | 5.110 | 5.110 | 5.030 | 5.030 | 4.195 | 508,000 |
| 2023-02-13 | 5.040 | 5.120 | 5.030 | 5.060 | 4.220 | 887,500 |
| 2023-02-10 | 5.160 | 5.160 | 5.040 | 5.060 | 4.220 | 1,396,000 |
| 2023-02-09 | 5.130 | 5.200 | 5.100 | 5.160 | 4.303 | 1,018,500 |
| 2023-02-08 | 5.150 | 5.150 | 5.060 | 5.130 | 4.278 | 585,500 |
| 2023-02-07 | 5.310 | 5.310 | 5.100 | 5.110 | 4.262 | 769,288 |
| 2023-02-06 | 5.240 | 5.280 | 5.080 | 5.130 | 4.278 | 1,272,000 |
| 2023-02-03 | 5.440 | 5.440 | 5.240 | 5.280 | 4.403 | 1,668,634 |
| 2023-02-02 | 5.220 | 5.450 | 5.220 | 5.440 | 4.537 | 2,991,000 |
| 2023-02-01 | 5.190 | 5.280 | 5.170 | 5.240 | 4.370 | 1,144,500 |
| 2023-01-31 | 5.040 | 5.190 | 5.040 | 5.130 | 4.278 | 1,167,000 |
| 2023-01-30 | 5.230 | 5.230 | 5.030 | 5.030 | 4.195 | 2,871,500 |
| 2023-01-27 | 5.340 | 5.340 | 5.210 | 5.230 | 4.362 | 2,904,500 |
| 2023-01-26 | 5.250 | 5.370 | 5.220 | 5.300 | 4.420 | 1,065,500 |
| 2023-01-20 | 5.250 | 5.270 | 5.180 | 5.250 | 4.378 | 1,130,508 |
| 2023-01-19 | 5.250 | 5.270 | 5.190 | 5.250 | 4.378 | 676,000 |
| 2023-01-18 | 5.170 | 5.250 | 5.150 | 5.190 | 4.328 | 754,000 |
| 2023-01-17 | 5.230 | 5.270 | 5.160 | 5.170 | 4.312 | 1,226,000 |
| 2023-01-16 | 5.250 | 5.300 | 5.200 | 5.250 | 4.378 | 2,071,000 |
| 2023-01-13 | 5.160 | 5.270 | 5.120 | 5.240 | 4.370 | 1,074,000 |
| 2023-01-12 | 5.190 | 5.250 | 5.100 | 5.160 | 4.303 | 1,664,500 |
| 2023-01-11 | 5.250 | 5.310 | 5.160 | 5.180 | 4.320 | 2,987,500 |
| 2023-01-10 | 5.300 | 5.310 | 5.210 | 5.270 | 4.395 | 1,766,000 |
| 2023-01-09 | 5.360 | 5.430 | 5.250 | 5.300 | 4.420 | 1,761,592 |
| 2023-01-06 | 5.450 | 5.480 | 5.320 | 5.360 | 4.470 | 1,509,000 |
| 2023-01-05 | 5.260 | 5.450 | 5.260 | 5.430 | 4.529 | 2,644,500 |
| 2023-01-04 | 5.300 | 5.320 | 5.210 | 5.260 | 4.387 | 1,159,633 |
| 2023-01-03 | 5.180 | 5.270 | 5.120 | 5.240 | 4.370 | 1,130,500 |
| 2022-12-30 | 5.340 | 5.350 | 5.220 | 5.240 | 4.370 | 729,000 |
| 2022-12-29 | 5.310 | 5.310 | 5.200 | 5.270 | 4.395 | 1,090,500 |
| 2022-12-28 | 5.390 | 5.490 | 5.300 | 5.330 | 4.445 | 1,201,500 |
| 2022-12-23 | 5.440 | 5.500 | 5.300 | 5.330 | 4.445 | 1,036,500 |
| 2022-12-22 | 5.400 | 5.490 | 5.400 | 5.440 | 4.537 | 612,324 |
| 2022-12-21 | 5.550 | 5.570 | 5.390 | 5.390 | 4.495 | 2,035,500 |
| 2022-12-20 | 5.470 | 5.580 | 5.460 | 5.550 | 4.629 | 1,164,500 |
| 2022-12-19 | 5.460 | 5.650 | 5.460 | 5.550 | 4.629 | 2,168,780 |
| 2022-12-16 | 5.280 | 5.450 | 5.160 | 5.450 | 4.545 | 1,466,000 |
| 2022-12-15 | 5.320 | 5.440 | 5.200 | 5.270 | 4.395 | 892,693 |
| 2022-12-14 | 5.430 | 5.490 | 5.260 | 5.290 | 4.412 | 1,321,000 |
| 2022-12-13 | 5.350 | 5.560 | 5.350 | 5.440 | 4.537 | 812,000 |
| 2022-12-12 | 5.470 | 5.600 | 5.400 | 5.430 | 4.529 | 1,107,000 |
| 2022-12-09 | 5.450 | 5.570 | 5.440 | 5.530 | 4.612 | 1,953,000 |
| 2022-12-08 | 5.340 | 5.550 | 5.330 | 5.510 | 4.595 | 1,797,000 |
| 2022-12-07 | 5.380 | 5.560 | 5.310 | 5.330 | 4.445 | 2,678,590 |
| 2022-12-06 | 5.510 | 5.650 | 5.340 | 5.380 | 4.487 | 2,186,950 |
| 2022-12-05 | 5.290 | 5.650 | 5.290 | 5.570 | 4.645 | 4,431,148 |
| 2022-12-02 | 5.250 | 5.390 | 5.240 | 5.280 | 4.403 | 1,515,324 |
| 2022-12-01 | 5.500 | 5.580 | 5.250 | 5.250 | 4.378 | 1,131,500 |
| 2022-11-30 | 5.440 | 5.470 | 5.220 | 5.420 | 4.520 | 5,087,580 |
| 2022-11-29 | 5.100 | 5.440 | 5.070 | 5.440 | 4.537 | 3,629,024 |
| 2022-11-28 | 4.950 | 5.080 | 4.840 | 5.070 | 4.228 | 1,123,500 |
| 2022-11-25 | 5.270 | 5.270 | 4.950 | 5.000 | 4.170 | 660,500 |
| 2022-11-24 | 4.890 | 5.100 | 4.890 | 5.090 | 4.245 | 1,324,500 |
| 2022-11-23 | 5.010 | 5.070 | 4.870 | 4.890 | 4.078 | 1,561,500 |
| 2022-11-22 | 5.050 | 5.140 | 4.950 | 5.010 | 4.178 | 1,300,500 |
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.