Blue Moon Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	5.800	5.850	5.680	5.780	4.820	665,000
2022-08-24	5.780	5.800	5.660	5.660	4.720	1,068,500
2022-08-23	5.870	5.920	5.770	5.800	4.837	417,100
2022-08-22	5.910	6.020	5.860	5.890	4.912	547,000
2022-08-19	5.950	6.030	5.940	5.990	4.996	252,425
2022-08-18	6.000	6.090	5.960	5.960	4.971	449,500
2022-08-17	6.070	6.110	6.000	6.070	5.062	374,500
2022-08-16	6.000	6.110	6.000	6.100	5.087	575,500
2022-08-15	5.940	6.080	5.940	6.010	5.012	687,500
2022-08-12	6.010	6.070	5.910	6.000	5.004	308,500
2022-08-11	5.920	6.090	5.910	6.010	5.012	485,000
2022-08-10	6.020	6.020	5.860	5.880	4.904	944,000
2022-08-09	5.950	6.140	5.920	6.060	5.054	1,479,500
2022-08-08	5.940	6.070	5.940	5.980	4.987	671,000
2022-08-05	5.940	6.000	5.910	5.980	4.987	437,332
2022-08-04	5.880	5.980	5.880	5.940	4.954	507,500
2022-08-03	5.910	6.090	5.840	5.880	4.904	637,500
2022-08-02	6.050	6.100	5.880	5.920	4.937	1,950,051
2022-08-01	6.190	6.200	6.090	6.120	5.104	1,078,500
2022-07-29	6.480	6.480	6.210	6.260	5.221	1,056,000
2022-07-28	6.450	6.530	6.420	6.500	5.421	1,074,600
2022-07-27	6.460	6.490	6.380	6.460	5.388	821,000
2022-07-26	6.500	6.550	6.310	6.450	5.379	1,485,100
2022-07-25	6.210	6.500	6.210	6.400	5.337	1,262,200
2022-07-22	6.190	6.580	6.190	6.390	5.329	2,356,243
2022-07-21	6.060	6.220	5.980	6.200	5.171	2,530,500
2022-07-20	6.100	6.200	6.080	6.100	5.087	791,993
2022-07-19	5.940	6.120	5.940	6.070	5.062	988,000
2022-07-18	5.610	6.050	5.610	6.000	5.004	1,612,450
2022-07-15	6.170	6.170	5.900	5.900	4.920	844,500
2022-07-14	6.090	6.170	6.060	6.120	5.104	590,000
2022-07-13	6.080	6.220	6.050	6.100	5.087	676,000
2022-07-12	6.180	6.210	6.040	6.080	5.071	913,408
2022-07-11	6.310	6.360	6.170	6.210	5.179	896,000
2022-07-08	6.350	6.430	6.310	6.370	5.312	412,058
2022-07-07	6.300	6.370	6.230	6.350	5.296	757,500
2022-07-06	6.500	6.590	6.330	6.430	5.362	1,168,193
2022-07-05	6.690	6.710	6.450	6.500	5.421	1,140,000
2022-07-04	6.700	6.720	6.600	6.680	5.571	1,556,000
2022-06-30	6.530	6.760	6.440	6.700	5.588	3,986,072
2022-06-29	6.600	6.620	6.470	6.540	5.454	1,382,000
2022-06-28	6.640	6.700	6.480	6.680	5.456	4,417,000
2022-06-27	6.520	6.720	6.470	6.650	5.431	4,807,500
2022-06-24	6.540	6.540	6.280	6.480	5.293	2,251,000
2022-06-23	6.500	6.540	6.410	6.450	5.268	1,069,000
2022-06-22	6.690	6.700	6.320	6.380	5.211	6,783,413
2022-06-21	6.620	6.740	6.490	6.690	5.464	3,509,000
2022-06-20	6.090	6.700	6.080	6.570	5.366	10,752,500
2022-06-17	5.720	6.020	5.630	6.000	4.901	5,173,000
2022-06-16	6.000	6.000	5.700	5.720	4.672	2,828,500
2022-06-15	5.930	6.030	5.820	6.000	4.901	1,701,000
2022-06-14	5.890	5.930	5.750	5.930	4.843	1,741,000
2022-06-13	6.030	6.040	5.900	5.900	4.819	1,870,500
2022-06-10	6.010	6.160	5.980	6.090	4.974	1,823,200
2022-06-09	6.160	6.240	6.010	6.080	4.966	1,924,500
2022-06-08	6.160	6.260	6.050	6.130	5.007	2,609,130
2022-06-07	6.160	6.180	6.040	6.100	4.982	929,500
2022-06-06	6.200	6.200	6.020	6.160	5.031	1,729,500
2022-06-02	6.260	6.260	6.080	6.110	4.990	783,000
2022-06-01	6.260	6.260	6.130	6.190	5.056	632,500

← NewerPage 18 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.